MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
3.470
+0.050 (1.46%)
At close: Mar 11, 2025, 4:00 PM
3.250
-0.220 (-6.34%)
After-hours: Mar 11, 2025, 6:13 PM EST
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 3.42 | 3.47 | 3.32 | 3.47 | 3.47 | 1.46% | 569,562 |
| Mar 10, 2025 | 3.45 | 3.50 | 3.28 | 3.42 | 3.42 | -2.56% | 702,004 |
| Mar 7, 2025 | 3.51 | 3.58 | 3.33 | 3.51 | 3.51 | - | 774,005 |
| Mar 6, 2025 | 3.48 | 3.58 | 3.40 | 3.51 | 3.51 | -0.85% | 682,732 |
| Mar 5, 2025 | 3.44 | 3.57 | 3.44 | 3.54 | 3.54 | 3.21% | 884,882 |
| Mar 4, 2025 | 3.41 | 3.52 | 3.31 | 3.43 | 3.43 | 0.59% | 762,798 |
| Mar 3, 2025 | 3.36 | 3.47 | 3.31 | 3.41 | 3.41 | 2.10% | 848,145 |
| Feb 28, 2025 | 3.41 | 3.50 | 3.31 | 3.34 | 3.34 | -2.62% | 683,821 |
| Feb 27, 2025 | 3.53 | 3.53 | 3.38 | 3.43 | 3.43 | -3.11% | 626,701 |
| Feb 26, 2025 | 3.63 | 3.69 | 3.41 | 3.54 | 3.54 | -2.21% | 1,149,678 |
| Feb 25, 2025 | 3.78 | 3.97 | 3.60 | 3.62 | 3.62 | -3.98% | 603,796 |
| Feb 24, 2025 | 3.91 | 3.96 | 3.77 | 3.77 | 3.77 | -2.08% | 275,513 |
| Feb 21, 2025 | 4.02 | 4.08 | 3.81 | 3.85 | 3.85 | -2.78% | 348,701 |
| Feb 20, 2025 | 3.96 | 4.04 | 3.92 | 3.96 | 3.96 | -0.25% | 237,128 |
| Feb 19, 2025 | 3.99 | 4.06 | 3.94 | 3.97 | 3.97 | -1.24% | 282,454 |
| Feb 18, 2025 | 4.19 | 4.21 | 3.96 | 4.02 | 4.02 | -3.60% | 553,902 |
| Feb 14, 2025 | 4.10 | 4.32 | 4.10 | 4.17 | 4.17 | 2.46% | 538,476 |
| Feb 13, 2025 | 4.27 | 4.29 | 4.07 | 4.07 | 4.07 | -3.10% | 277,556 |
| Feb 12, 2025 | 4.11 | 4.23 | 4.06 | 4.20 | 4.20 | 1.45% | 332,424 |
| Feb 11, 2025 | 4.28 | 4.34 | 4.11 | 4.14 | 4.14 | -5.05% | 345,011 |
| Feb 10, 2025 | 4.42 | 4.42 | 4.22 | 4.36 | 4.36 | -0.68% | 405,680 |
| Feb 7, 2025 | 4.46 | 4.49 | 4.36 | 4.39 | 4.39 | -2.01% | 424,468 |
| Feb 6, 2025 | 4.67 | 4.67 | 4.45 | 4.48 | 4.48 | -3.03% | 330,839 |
| Feb 5, 2025 | 4.55 | 4.63 | 4.48 | 4.62 | 4.62 | 2.67% | 349,509 |
| Feb 4, 2025 | 4.32 | 4.51 | 4.26 | 4.50 | 4.50 | 3.45% | 338,424 |
| Feb 3, 2025 | 4.38 | 4.47 | 4.26 | 4.35 | 4.35 | -3.55% | 416,744 |
| Jan 31, 2025 | 4.59 | 4.74 | 4.50 | 4.51 | 4.51 | -1.74% | 419,515 |
| Jan 30, 2025 | 4.74 | 4.90 | 4.58 | 4.59 | 4.59 | -1.08% | 627,778 |
| Jan 29, 2025 | 4.75 | 4.90 | 4.53 | 4.64 | 4.64 | -0.85% | 502,477 |
| Jan 28, 2025 | 4.52 | 4.74 | 4.47 | 4.68 | 4.68 | 3.54% | 907,867 |
| Jan 27, 2025 | 4.52 | 4.73 | 4.49 | 4.52 | 4.52 | -3.00% | 643,353 |
| Jan 24, 2025 | 4.72 | 4.85 | 4.60 | 4.66 | 4.66 | -2.10% | 682,308 |
| Jan 23, 2025 | 5.02 | 5.12 | 4.67 | 4.76 | 4.76 | -5.93% | 972,330 |
| Jan 22, 2025 | 5.07 | 5.14 | 4.98 | 5.06 | 5.06 | -0.78% | 440,293 |
| Jan 21, 2025 | 5.05 | 5.20 | 4.95 | 5.10 | 5.10 | 3.24% | 895,932 |
| Jan 17, 2025 | 4.81 | 5.02 | 4.74 | 4.94 | 4.94 | 4.00% | 648,042 |
| Jan 16, 2025 | 4.84 | 4.96 | 4.64 | 4.75 | 4.75 | -1.45% | 629,833 |
| Jan 15, 2025 | 4.81 | 4.92 | 4.68 | 4.82 | 4.82 | 3.88% | 702,197 |
| Jan 14, 2025 | 4.85 | 5.09 | 4.56 | 4.64 | 4.64 | -5.50% | 1,018,515 |
| Jan 13, 2025 | 4.33 | 4.96 | 4.33 | 4.91 | 4.91 | 11.59% | 1,215,372 |
| Jan 10, 2025 | 4.45 | 4.46 | 4.22 | 4.40 | 4.40 | -3.72% | 521,342 |
| Jan 8, 2025 | 4.33 | 4.63 | 4.24 | 4.57 | 4.57 | 4.34% | 791,926 |
| Jan 7, 2025 | 4.28 | 4.41 | 4.14 | 4.38 | 4.38 | 1.86% | 761,085 |
| Jan 6, 2025 | 4.40 | 4.48 | 4.25 | 4.30 | 4.30 | -2.05% | 389,554 |
| Jan 3, 2025 | 4.19 | 4.48 | 4.18 | 4.39 | 4.39 | 5.78% | 291,165 |
| Jan 2, 2025 | 4.02 | 4.25 | 4.02 | 4.15 | 4.15 | -0.24% | 438,072 |
| Dec 31, 2024 | 4.16 | 4.38 | 4.07 | 4.16 | 4.16 | 1.22% | 345,521 |
| Dec 30, 2024 | 4.18 | 4.18 | 4.05 | 4.11 | 4.11 | -0.48% | 309,026 |
| Dec 27, 2024 | 4.04 | 4.19 | 3.97 | 4.13 | 4.13 | 1.47% | 365,564 |
| Dec 26, 2024 | 4.00 | 4.11 | 4.00 | 4.07 | 4.07 | -0.97% | 258,256 |