MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.390
-0.010 (-0.71%)
At close: Aug 28, 2025, 4:00 PM
1.390
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:11 PM EDT
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | - | -0.36% | 258,342 |
| Aug 27, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 440,342 |
| Aug 26, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 956,930 |
| Aug 25, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.11% | 724,134 |
| Aug 22, 2025 | 1.43 | 1.48 | 1.40 | 1.42 | 1.42 | - | 2,011,683 |
| Aug 21, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 620,682 |
| Aug 20, 2025 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 1,126,729 |
| Aug 19, 2025 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | - | 1,301,250 |
| Aug 18, 2025 | 1.38 | 1.46 | 1.34 | 1.40 | 1.40 | 2.94% | 2,548,445 |
| Aug 15, 2025 | 1.43 | 1.45 | 1.35 | 1.36 | 1.36 | -3.55% | 917,541 |
| Aug 14, 2025 | 1.51 | 1.54 | 1.38 | 1.41 | 1.41 | 2.17% | 2,360,495 |
| Aug 13, 2025 | 1.31 | 1.45 | 1.29 | 1.38 | 1.38 | 8.66% | 2,139,136 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -3.79% | 1,142,718 |
| Aug 11, 2025 | 1.36 | 1.42 | 1.30 | 1.32 | 1.32 | -4.35% | 1,041,067 |
| Aug 8, 2025 | 1.45 | 1.50 | 1.36 | 1.38 | 1.38 | -3.50% | 1,395,613 |
| Aug 7, 2025 | 1.70 | 1.74 | 1.38 | 1.43 | 1.43 | -29.90% | 3,156,457 |
| Aug 6, 2025 | 2.07 | 2.15 | 2.02 | 2.04 | 2.04 | -0.97% | 604,322 |
| Aug 5, 2025 | 2.11 | 2.19 | 2.04 | 2.06 | 2.06 | -0.96% | 341,164 |
| Aug 4, 2025 | 2.08 | 2.10 | 2.02 | 2.08 | 2.08 | 1.96% | 491,040 |
| Aug 1, 2025 | 2.02 | 2.06 | 1.97 | 2.04 | 2.04 | -0.97% | 597,721 |
| Jul 31, 2025 | 2.08 | 2.10 | 2.02 | 2.06 | 2.06 | -2.37% | 401,667 |
| Jul 30, 2025 | 2.11 | 2.17 | 2.10 | 2.11 | 2.11 | -0.47% | 419,214 |
| Jul 29, 2025 | 2.28 | 2.28 | 2.11 | 2.12 | 2.12 | -6.19% | 304,372 |
| Jul 28, 2025 | 2.26 | 2.31 | 2.26 | 2.26 | 2.26 | 0.44% | 300,604 |
| Jul 25, 2025 | 2.26 | 2.27 | 2.18 | 2.25 | 2.25 | -0.88% | 334,986 |
| Jul 24, 2025 | 2.29 | 2.33 | 2.24 | 2.27 | 2.27 | -2.58% | 280,605 |
| Jul 23, 2025 | 2.26 | 2.37 | 2.26 | 2.33 | 2.33 | 4.02% | 733,369 |
| Jul 22, 2025 | 2.13 | 2.30 | 2.12 | 2.24 | 2.24 | 6.67% | 530,742 |
| Jul 21, 2025 | 2.03 | 2.14 | 2.02 | 2.10 | 2.10 | 3.96% | 536,859 |
| Jul 18, 2025 | 2.19 | 2.19 | 2.02 | 2.02 | 2.02 | -6.05% | 387,729 |
| Jul 17, 2025 | 2.14 | 2.19 | 2.11 | 2.15 | 2.15 | 1.42% | 437,071 |
| Jul 16, 2025 | 2.13 | 2.15 | 2.07 | 2.12 | 2.12 | 0.47% | 442,339 |
| Jul 15, 2025 | 2.26 | 2.28 | 2.10 | 2.11 | 2.11 | -5.80% | 559,271 |
| Jul 14, 2025 | 2.21 | 2.26 | 2.19 | 2.24 | 2.24 | 0.90% | 545,043 |
| Jul 11, 2025 | 2.25 | 2.28 | 2.20 | 2.22 | 2.22 | -2.63% | 350,101 |
| Jul 10, 2025 | 2.25 | 2.31 | 2.21 | 2.28 | 2.28 | 1.33% | 665,121 |
| Jul 9, 2025 | 2.25 | 2.29 | 2.20 | 2.25 | 2.25 | 1.35% | 369,946 |
| Jul 8, 2025 | 2.17 | 2.25 | 2.17 | 2.22 | 2.22 | 2.30% | 648,379 |
| Jul 7, 2025 | 2.20 | 2.27 | 2.16 | 2.17 | 2.17 | -2.91% | 615,762 |
| Jul 3, 2025 | 2.24 | 2.30 | 2.22 | 2.24 | 2.24 | -0.22% | 161,333 |
| Jul 2, 2025 | 2.18 | 2.27 | 2.15 | 2.24 | 2.24 | 3.23% | 404,990 |
| Jul 1, 2025 | 2.15 | 2.25 | 2.13 | 2.17 | 2.17 | -0.46% | 497,748 |
| Jun 30, 2025 | 2.21 | 2.25 | 2.16 | 2.18 | 2.18 | -0.91% | 444,819 |
| Jun 27, 2025 | 2.31 | 2.31 | 2.17 | 2.20 | 2.20 | -4.35% | 1,145,939 |
| Jun 26, 2025 | 2.23 | 2.32 | 2.19 | 2.30 | 2.30 | 3.14% | 933,628 |
| Jun 25, 2025 | 2.10 | 2.28 | 2.00 | 2.23 | 2.23 | 0.68% | 2,764,237 |
| Jun 24, 2025 | 2.19 | 2.26 | 2.13 | 2.22 | 2.22 | 2.07% | 626,480 |
| Jun 23, 2025 | 2.02 | 2.19 | 2.01 | 2.17 | 2.17 | 6.37% | 758,201 |
| Jun 20, 2025 | 2.11 | 2.12 | 2.03 | 2.04 | 2.04 | -3.32% | 655,480 |
| Jun 18, 2025 | 2.15 | 2.18 | 2.10 | 2.11 | 2.11 | -1.86% | 458,715 |