MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.540
-0.090 (-5.52%)
At close: Oct 27, 2025, 4:00 PM EDT
1.580
+0.040 (2.60%)
Pre-market: Oct 28, 2025, 8:00 AM EDT

MaxCyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.631.671.541.541.54-5.52%524,937
Oct 24, 20251.641.681.601.631.630.62%504,528
Oct 23, 20251.641.681.611.621.62-1.82%525,559
Oct 22, 20251.681.691.631.651.65-3.51%577,272
Oct 21, 20251.751.751.691.711.71-2.29%309,728
Oct 20, 20251.631.761.621.751.758.70%447,770
Oct 17, 20251.761.791.601.611.61-9.04%434,168
Oct 16, 20251.821.871.761.771.77-3.28%575,135
Oct 15, 20251.661.841.651.831.8310.91%738,707
Oct 14, 20251.591.671.531.651.653.12%471,000
Oct 13, 20251.561.621.531.601.603.90%492,985
Oct 10, 20251.621.631.521.541.54-4.94%727,176
Oct 9, 20251.701.711.611.621.62-4.71%352,894
Oct 8, 20251.591.711.571.701.709.68%506,394
Oct 7, 20251.681.691.551.551.55-6.06%585,307
Oct 6, 20251.761.771.641.651.65-3.51%749,210
Oct 3, 20251.661.751.661.711.716.21%882,677
Oct 2, 20251.611.631.571.611.610.63%629,699
Oct 1, 20251.551.681.551.601.601.27%1,201,813
Sep 30, 20251.511.601.461.581.585.33%1,073,210
Sep 29, 20251.531.581.491.501.50-1.96%917,173
Sep 26, 20251.531.561.511.531.53-692,521
Sep 25, 20251.631.651.511.531.53-7.83%941,178
Sep 24, 20251.721.771.651.661.66-2.92%1,499,135
Sep 23, 20251.581.801.581.711.7110.32%2,135,144
Sep 22, 20251.511.591.501.551.551.97%931,204
Sep 19, 20251.611.621.501.521.52-6.17%1,004,555
Sep 18, 20251.501.631.501.621.628.00%594,271
Sep 17, 20251.501.551.481.501.501.35%643,324
Sep 16, 20251.441.491.441.481.482.07%574,200
Sep 15, 20251.461.481.441.451.45-281,266
Sep 12, 20251.491.491.421.451.45-2.03%476,385
Sep 11, 20251.401.481.391.481.484.23%524,323
Sep 10, 20251.421.471.401.421.42-628,864
Sep 9, 20251.411.471.411.421.420.71%535,037
Sep 8, 20251.421.431.381.411.41-426,943
Sep 5, 20251.351.441.351.411.413.68%488,208
Sep 4, 20251.361.381.341.361.36-1.45%487,982
Sep 3, 20251.341.391.321.381.382.99%833,660
Sep 2, 20251.351.401.341.341.34-3.60%688,912
Aug 29, 20251.401.421.381.391.39-580,014
Aug 28, 20251.401.431.391.391.39-0.71%368,506
Aug 27, 20251.391.421.381.401.400.72%440,342
Aug 26, 20251.391.411.381.391.39-956,930
Aug 25, 20251.441.441.371.391.39-2.11%724,134
Aug 22, 20251.431.481.401.421.42-2,011,683
Aug 21, 20251.371.431.371.421.422.16%620,682
Aug 20, 20251.401.441.371.391.39-0.71%1,126,729
Aug 19, 20251.401.431.371.401.40-1,301,250
Aug 18, 20251.381.461.341.401.402.94%2,548,445