MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
3.490
+0.160 (4.80%)
Nov 20, 2024, 4:00 PM EST - Market closed
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.33 | 3.50 | 3.30 | 3.49 | 3.49 | 4.80% | 447,641 |
| Nov 19, 2024 | 3.24 | 3.36 | 3.17 | 3.33 | 3.33 | 3.10% | 579,078 |
| Nov 18, 2024 | 3.44 | 3.45 | 3.22 | 3.23 | 3.23 | -5.56% | 675,345 |
| Nov 15, 2024 | 3.47 | 3.53 | 3.36 | 3.42 | 3.42 | -0.58% | 890,406 |
| Nov 14, 2024 | 3.55 | 3.61 | 3.41 | 3.44 | 3.44 | -3.10% | 969,010 |
| Nov 13, 2024 | 3.56 | 3.60 | 3.40 | 3.55 | 3.55 | 0.28% | 662,918 |
| Nov 12, 2024 | 3.51 | 3.64 | 3.43 | 3.54 | 3.54 | -1.12% | 796,659 |
| Nov 11, 2024 | 3.39 | 3.60 | 3.23 | 3.58 | 3.58 | 5.76% | 654,050 |
| Nov 8, 2024 | 3.45 | 3.64 | 3.37 | 3.39 | 3.39 | -2.17% | 481,987 |
| Nov 7, 2024 | 4.01 | 4.01 | 3.34 | 3.46 | 3.46 | -10.82% | 2,362,825 |
| Nov 6, 2024 | 4.00 | 4.15 | 3.80 | 3.88 | 3.88 | 0.52% | 876,927 |
| Nov 5, 2024 | 3.73 | 3.87 | 3.70 | 3.86 | 3.86 | 2.66% | 314,140 |
| Nov 4, 2024 | 3.73 | 3.82 | 3.66 | 3.76 | 3.76 | -0.27% | 319,624 |
| Nov 1, 2024 | 3.65 | 3.78 | 3.61 | 3.77 | 3.77 | 5.31% | 367,093 |
| Oct 31, 2024 | 3.52 | 3.67 | 3.52 | 3.58 | 3.58 | 1.13% | 185,308 |
| Oct 30, 2024 | 3.54 | 3.63 | 3.52 | 3.54 | 3.54 | -0.84% | 279,465 |
| Oct 29, 2024 | 3.65 | 3.65 | 3.50 | 3.57 | 3.57 | -1.11% | 187,568 |
| Oct 28, 2024 | 3.60 | 3.74 | 3.59 | 3.61 | 3.61 | 1.12% | 324,789 |
| Oct 25, 2024 | 3.83 | 3.83 | 3.56 | 3.57 | 3.57 | -6.05% | 336,337 |
| Oct 24, 2024 | 3.87 | 3.87 | 3.77 | 3.80 | 3.80 | -0.52% | 278,996 |
| Oct 23, 2024 | 3.81 | 3.87 | 3.74 | 3.82 | 3.82 | -0.52% | 307,019 |
| Oct 22, 2024 | 3.74 | 3.88 | 3.64 | 3.84 | 3.84 | 2.13% | 240,205 |
| Oct 21, 2024 | 3.77 | 3.90 | 3.72 | 3.76 | 3.76 | -0.27% | 284,084 |
| Oct 18, 2024 | 3.79 | 3.81 | 3.75 | 3.77 | 3.77 | -0.53% | 209,312 |
| Oct 17, 2024 | 3.87 | 3.87 | 3.74 | 3.79 | 3.79 | -1.56% | 177,463 |
| Oct 16, 2024 | 3.83 | 3.90 | 3.79 | 3.85 | 3.85 | 1.85% | 184,616 |
| Oct 15, 2024 | 3.87 | 3.87 | 3.73 | 3.78 | 3.78 | -2.33% | 178,392 |
| Oct 14, 2024 | 3.87 | 3.93 | 3.83 | 3.87 | 3.87 | -0.26% | 220,104 |
| Oct 11, 2024 | 3.76 | 3.88 | 3.67 | 3.88 | 3.88 | 4.86% | 302,761 |
| Oct 10, 2024 | 3.66 | 3.90 | 3.63 | 3.70 | 3.70 | 0.82% | 413,427 |
| Oct 9, 2024 | 3.88 | 3.91 | 3.66 | 3.67 | 3.67 | -5.41% | 292,131 |
| Oct 8, 2024 | 3.79 | 3.89 | 3.75 | 3.88 | 3.88 | 2.65% | 406,062 |
| Oct 7, 2024 | 3.67 | 3.80 | 3.64 | 3.78 | 3.78 | 3.00% | 391,172 |
| Oct 4, 2024 | 3.70 | 3.74 | 3.59 | 3.67 | 3.67 | 1.38% | 252,597 |
| Oct 3, 2024 | 3.79 | 3.79 | 3.61 | 3.62 | 3.62 | -3.21% | 221,184 |
| Oct 2, 2024 | 3.75 | 3.79 | 3.62 | 3.74 | 3.74 | 1.08% | 410,829 |
| Oct 1, 2024 | 3.89 | 3.89 | 3.69 | 3.70 | 3.70 | -4.88% | 340,661 |
| Sep 30, 2024 | 3.85 | 3.98 | 3.79 | 3.89 | 3.89 | 0.52% | 413,194 |
| Sep 27, 2024 | 3.97 | 3.98 | 3.85 | 3.87 | 3.87 | -0.51% | 396,028 |
| Sep 26, 2024 | 3.88 | 3.94 | 3.80 | 3.89 | 3.89 | 2.10% | 337,909 |
| Sep 25, 2024 | 3.89 | 3.94 | 3.78 | 3.81 | 3.81 | -2.31% | 243,488 |
| Sep 24, 2024 | 3.97 | 3.99 | 3.88 | 3.90 | 3.90 | -1.52% | 179,182 |
| Sep 23, 2024 | 4.13 | 4.20 | 3.94 | 3.96 | 3.96 | -3.41% | 357,831 |
| Sep 20, 2024 | 4.29 | 4.29 | 4.04 | 4.10 | 4.10 | -5.75% | 794,251 |
| Sep 19, 2024 | 4.21 | 4.41 | 4.12 | 4.35 | 4.35 | 7.14% | 432,221 |
| Sep 18, 2024 | 4.07 | 4.25 | 3.99 | 4.06 | 4.06 | -0.98% | 277,370 |
| Sep 17, 2024 | 4.16 | 4.24 | 4.01 | 4.10 | 4.10 | -0.49% | 321,929 |
| Sep 16, 2024 | 4.08 | 4.26 | 3.99 | 4.12 | 4.12 | 2.23% | 331,297 |
| Sep 13, 2024 | 4.00 | 4.15 | 3.99 | 4.03 | 4.03 | 0.75% | 239,011 |
| Sep 12, 2024 | 3.94 | 4.07 | 3.82 | 4.00 | 4.00 | 2.30% | 252,296 |
| Sep 11, 2024 | 3.94 | 3.98 | 3.80 | 3.91 | 3.91 | -1.26% | 291,202 |
| Sep 10, 2024 | 3.98 | 3.99 | 3.76 | 3.96 | 3.96 | 3.39% | 371,021 |
| Sep 9, 2024 | 3.82 | 3.86 | 3.72 | 3.83 | 3.83 | 1.06% | 352,096 |
| Sep 6, 2024 | 3.96 | 3.97 | 3.73 | 3.79 | 3.79 | -4.29% | 317,938 |
| Sep 5, 2024 | 3.92 | 4.13 | 3.87 | 3.96 | 3.96 | 1.54% | 181,145 |
| Sep 4, 2024 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -4.65% | 246,196 |
| Sep 3, 2024 | 4.25 | 4.30 | 4.03 | 4.09 | 4.09 | -5.32% | 317,823 |
| Aug 30, 2024 | 4.33 | 4.43 | 4.10 | 4.32 | 4.32 | 0.23% | 440,233 |
| Aug 29, 2024 | 4.30 | 4.40 | 4.27 | 4.31 | 4.31 | 1.65% | 698,725 |
| Aug 28, 2024 | 4.23 | 4.32 | 4.14 | 4.24 | 4.24 | - | 430,047 |
| Aug 27, 2024 | 4.30 | 4.38 | 4.22 | 4.24 | 4.24 | -2.08% | 312,030 |
| Aug 26, 2024 | 4.40 | 4.40 | 4.22 | 4.33 | 4.33 | -0.46% | 292,936 |
| Aug 23, 2024 | 4.16 | 4.38 | 4.15 | 4.35 | 4.35 | 5.58% | 336,887 |
| Aug 22, 2024 | 4.24 | 4.27 | 4.09 | 4.12 | 4.12 | -3.06% | 192,714 |
| Aug 21, 2024 | 4.20 | 4.27 | 4.09 | 4.25 | 4.25 | 1.92% | 171,259 |
| Aug 20, 2024 | 4.27 | 4.34 | 4.11 | 4.17 | 4.17 | -2.34% | 300,272 |
| Aug 19, 2024 | 4.12 | 4.27 | 3.91 | 4.27 | 4.27 | 3.14% | 223,484 |
| Aug 16, 2024 | 4.10 | 4.16 | 4.02 | 4.14 | 4.14 | 0.98% | 290,967 |
| Aug 15, 2024 | 4.07 | 4.15 | 3.97 | 4.10 | 4.10 | 3.80% | 280,224 |
| Aug 14, 2024 | 4.04 | 4.05 | 3.93 | 3.95 | 3.95 | -2.23% | 276,219 |
| Aug 13, 2024 | 4.07 | 4.20 | 4.00 | 4.04 | 4.04 | 0.25% | 302,910 |
| Aug 12, 2024 | 4.19 | 4.41 | 4.02 | 4.03 | 4.03 | -3.59% | 364,086 |
| Aug 9, 2024 | 4.16 | 4.29 | 4.06 | 4.18 | 4.18 | - | 369,615 |
| Aug 8, 2024 | 4.16 | 4.35 | 4.10 | 4.18 | 4.18 | 2.45% | 451,279 |
| Aug 7, 2024 | 4.63 | 4.63 | 4.00 | 4.08 | 4.08 | -8.31% | 703,169 |
| Aug 6, 2024 | 4.34 | 4.45 | 4.21 | 4.45 | 4.45 | 2.53% | 372,752 |
| Aug 5, 2024 | 4.00 | 4.38 | 3.98 | 4.34 | 4.34 | -0.69% | 510,649 |
| Aug 2, 2024 | 4.34 | 4.50 | 4.20 | 4.37 | 4.37 | -4.38% | 441,818 |
| Aug 1, 2024 | 4.81 | 4.83 | 4.45 | 4.57 | 4.57 | -4.79% | 324,269 |
| Jul 31, 2024 | 4.67 | 5.07 | 4.58 | 4.80 | 4.80 | 2.78% | 414,686 |
| Jul 30, 2024 | 4.66 | 4.74 | 4.61 | 4.67 | 4.67 | 0.86% | 232,297 |
| Jul 29, 2024 | 4.78 | 4.81 | 4.57 | 4.63 | 4.63 | -3.34% | 312,401 |
| Jul 26, 2024 | 4.72 | 4.83 | 4.53 | 4.79 | 4.79 | 3.68% | 493,100 |
| Jul 25, 2024 | 4.45 | 4.64 | 4.37 | 4.62 | 4.62 | 4.52% | 470,633 |
| Jul 24, 2024 | 4.62 | 4.62 | 4.41 | 4.42 | 4.42 | -3.49% | 289,680 |
| Jul 23, 2024 | 4.54 | 4.66 | 4.45 | 4.58 | 4.58 | 1.55% | 369,163 |
| Jul 22, 2024 | 4.43 | 4.53 | 4.32 | 4.51 | 4.51 | 2.50% | 223,694 |
| Jul 19, 2024 | 4.63 | 4.70 | 4.40 | 4.40 | 4.40 | -4.97% | 333,238 |
| Jul 18, 2024 | 5.00 | 5.05 | 4.63 | 4.63 | 4.63 | -7.77% | 378,996 |
| Jul 17, 2024 | 5.00 | 5.14 | 4.93 | 5.02 | 5.02 | -0.79% | 496,977 |
| Jul 16, 2024 | 4.73 | 5.06 | 4.72 | 5.06 | 5.06 | 7.66% | 478,753 |
| Jul 15, 2024 | 4.55 | 4.71 | 4.51 | 4.70 | 4.70 | 4.68% | 371,193 |
| Jul 12, 2024 | 4.50 | 4.63 | 4.44 | 4.49 | 4.49 | 0.67% | 389,087 |
| Jul 11, 2024 | 4.20 | 4.49 | 4.13 | 4.46 | 4.46 | 8.52% | 535,880 |
| Jul 10, 2024 | 4.15 | 4.22 | 4.02 | 4.11 | 4.11 | -1.67% | 182,300 |
| Jul 9, 2024 | 4.04 | 4.18 | 3.98 | 4.18 | 4.18 | 3.21% | 590,502 |
| Jul 8, 2024 | 3.71 | 4.06 | 3.68 | 4.05 | 4.05 | 10.05% | 1,487,561 |
| Jul 5, 2024 | 3.75 | 3.77 | 3.58 | 3.68 | 3.68 | -2.13% | 709,879 |
| Jul 3, 2024 | 3.74 | 3.79 | 3.65 | 3.76 | 3.76 | 1.08% | 360,221 |
| Jul 2, 2024 | 3.83 | 3.86 | 3.68 | 3.72 | 3.72 | -2.87% | 427,239 |