MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
0.7204
-0.0135 (-1.84%)
At close: Feb 13, 2026, 4:00 PM EST
0.7196
-0.0008 (-0.11%)
After-hours: Feb 13, 2026, 5:56 PM EST
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -1.95% | 1,262,423 |
| Feb 12, 2026 | 0.73 | 0.74 | 0.68 | 0.73 | 0.73 | 0.51% | 1,423,630 |
| Feb 11, 2026 | 0.77 | 0.80 | 0.72 | 0.73 | 0.73 | -5.17% | 2,004,589 |
| Feb 10, 2026 | 0.80 | 0.84 | 0.77 | 0.77 | 0.77 | -2.70% | 1,773,609 |
| Feb 9, 2026 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -2.05% | 1,209,431 |
| Feb 6, 2026 | 0.81 | 0.86 | 0.78 | 0.81 | 0.81 | - | 1,746,160 |
| Feb 5, 2026 | 0.87 | 0.88 | 0.77 | 0.81 | 0.81 | -7.13% | 1,433,852 |
| Feb 4, 2026 | 0.80 | 0.89 | 0.78 | 0.87 | 0.87 | 6.62% | 2,216,509 |
| Feb 3, 2026 | 0.88 | 0.90 | 0.75 | 0.82 | 0.82 | -6.11% | 2,985,642 |
| Feb 2, 2026 | 0.91 | 0.93 | 0.85 | 0.87 | 0.87 | -4.16% | 1,533,552 |
| Jan 30, 2026 | 0.99 | 1.00 | 0.89 | 0.91 | 0.91 | -7.54% | 1,783,926 |
| Jan 29, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.90% | 854,288 |
| Jan 28, 2026 | 1.06 | 1.10 | 0.98 | 1.01 | 1.01 | -5.61% | 1,805,564 |
| Jan 27, 2026 | 1.13 | 1.15 | 1.02 | 1.07 | 1.07 | -5.31% | 1,928,489 |
| Jan 26, 2026 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | -2.59% | 1,184,571 |
| Jan 23, 2026 | 1.24 | 1.26 | 1.14 | 1.16 | 1.16 | -7.20% | 1,451,070 |
| Jan 22, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 415,098 |
| Jan 21, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | 1.65% | 448,882 |
| 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 |