MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.230
+0.020 (1.65%)
At close: Jan 21, 2026, 4:00 PM EST
1.220
-0.010 (-0.81%)
After-hours: Jan 21, 2026, 4:11 PM EST
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | - | 1.65% | 438,416 |
| Jan 20, 2026 | 1.25 | 1.27 | 1.19 | 1.21 | 1.21 | -3.97% | 995,604 |
| Jan 16, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 449,443 |
| Jan 15, 2026 | 1.28 | 1.37 | 1.25 | 1.29 | 1.29 | 0.78% | 878,055 |
| Jan 14, 2026 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -2.29% | 1,386,030 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 586,655 |
| Jan 12, 2026 | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | -4.90% | 841,758 |
| Jan 9, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 461,568 |
| Jan 8, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 389,749 |
| Jan 7, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 430,216 |
| Jan 6, 2026 | 1.54 | 1.58 | 1.48 | 1.50 | 1.50 | -3.23% | 484,289 |
| Jan 5, 2026 | 1.55 | 1.59 | 1.53 | 1.55 | 1.55 | - | 407,955 |
| Jan 2, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | - | 358,353 |
| Dec 31, 2025 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | -0.64% | 352,251 |
| Dec 30, 2025 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 310,534 |
| Dec 29, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 267,105 |
| Dec 26, 2025 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 374,565 |
| Dec 24, 2025 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | 3.23% | 212,313 |
| Dec 23, 2025 | 1.60 | 1.62 | 1.52 | 1.55 | 1.55 | -4.91% | 714,214 |
| Dec 22, 2025 | 1.51 | 1.65 | 1.50 | 1.63 | 1.63 | 8.67% | 811,850 |
| Dec 19, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 1,668,918 |
| Dec 18, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 2.01% | 484,805 |
| Dec 17, 2025 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | 1.36% | 651,529 |
| Dec 16, 2025 | 1.49 | 1.54 | 1.47 | 1.47 | 1.47 | -1.34% | 653,734 |
| Dec 15, 2025 | 1.53 | 1.56 | 1.48 | 1.49 | 1.49 | -1.97% | 1,483,743 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.50 | 1.52 | 1.52 | -5.00% | 1,180,524 |
| Dec 11, 2025 | 1.55 | 1.61 | 1.52 | 1.60 | 1.60 | 3.90% | 682,912 |
| Dec 10, 2025 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | - | 1,449,201 |
| Dec 9, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | -0.65% | 664,138 |
| Dec 8, 2025 | 1.49 | 1.61 | 1.49 | 1.55 | 1.55 | 5.44% | 883,306 |
| Dec 5, 2025 | 1.58 | 1.65 | 1.42 | 1.47 | 1.47 | -6.96% | 12,316,392 |
| Dec 4, 2025 | 1.51 | 1.62 | 1.50 | 1.58 | 1.58 | 3.95% | 578,277 |
| Dec 3, 2025 | 1.45 | 1.59 | 1.45 | 1.52 | 1.52 | -3.18% | 1,264,133 |
| Dec 2, 2025 | 1.66 | 1.68 | 1.56 | 1.57 | 1.57 | -3.68% | 366,990 |
| Dec 1, 2025 | 1.73 | 1.75 | 1.62 | 1.63 | 1.63 | -7.39% | 301,406 |
| Nov 28, 2025 | 1.75 | 1.80 | 1.71 | 1.76 | 1.76 | 0.57% | 332,028 |
| Nov 26, 2025 | 1.69 | 1.77 | 1.67 | 1.75 | 1.75 | 2.94% | 517,720 |
| Nov 25, 2025 | 1.68 | 1.73 | 1.65 | 1.70 | 1.70 | 1.80% | 533,984 |
| Nov 24, 2025 | 1.69 | 1.70 | 1.63 | 1.67 | 1.67 | - | 482,400 |
| Nov 21, 2025 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 2.45% | 532,068 |
| Nov 20, 2025 | 1.67 | 1.75 | 1.62 | 1.63 | 1.63 | -4.12% | 460,455 |
| Nov 19, 2025 | 1.70 | 1.81 | 1.64 | 1.70 | 1.70 | -0.58% | 4,771,934 |
| Nov 18, 2025 | 1.62 | 1.75 | 1.60 | 1.71 | 1.71 | 4.91% | 1,512,738 |
| Nov 17, 2025 | 1.57 | 1.70 | 1.54 | 1.63 | 1.63 | 3.16% | 457,983 |
| Nov 14, 2025 | 1.49 | 1.61 | 1.48 | 1.58 | 1.58 | 4.64% | 2,844,216 |
| Nov 13, 2025 | 1.52 | 1.60 | 1.50 | 1.51 | 1.51 | -4.43% | 370,749 |
| Nov 12, 2025 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 208,517 |
| Nov 11, 2025 | 1.46 | 1.58 | 1.46 | 1.55 | 1.55 | 5.44% | 461,610 |
| Nov 10, 2025 | 1.46 | 1.53 | 1.43 | 1.47 | 1.47 | 2.08% | 318,800 |
| Nov 7, 2025 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | -2.04% | 749,867 |