MaxCyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.67	0.74	0.67	0.72	0.72	3.94%	1,286,748
Mar 25, 2026	0.73	0.74	0.68	0.69	0.69	-6.81%	1,951,093
Mar 24, 2026	0.76	0.77	0.74	0.74	0.74	-2.23%	729,758
Mar 23, 2026	0.77	0.80	0.74	0.76	0.76	-1.08%	835,280
Mar 20, 2026	0.74	0.78	0.73	0.77	0.77	1.69%	935,259
Mar 19, 2026	0.73	0.78	0.73	0.75	0.75	2.94%	843,894
Mar 18, 2026	0.80	0.81	0.73	0.73	0.73	-8.63%	898,913
Mar 17, 2026	0.80	0.84	0.78	0.80	0.80	-1.36%	568,338
Mar 16, 2026	0.83	0.84	0.78	0.81	0.81	-1.07%	591,264
Mar 13, 2026	0.84	0.87	0.81	0.82	0.82	-1.82%	1,050,550
Mar 12, 2026	0.79	0.85	0.78	0.84	0.84	3.41%	782,589
Mar 11, 2026	0.77	0.81	0.75	0.81	0.81	2.37%	796,515
Mar 10, 2026	0.78	0.79	0.75	0.79	0.79	2.44%	543,759
Mar 9, 2026	0.78	0.79	0.74	0.77	0.77	-1.58%	653,548
Mar 6, 2026	0.84	0.84	0.76	0.78	0.78	-6.37%	1,087,395
Mar 5, 2026	0.77	0.88	0.77	0.84	0.84	8.89%	2,669,368
Mar 4, 2026	0.75	0.78	0.75	0.77	0.77	0.95%	965,340
Mar 3, 2026	0.78	0.78	0.74	0.76	0.76	-3.54%	1,496,744
Mar 2, 2026	0.79	0.83	0.77	0.79	0.79	-2.86%	1,055,400
Feb 27, 2026	0.80	0.83	0.77	0.81	0.81	2.36%	1,507,667
Feb 26, 2026	0.80	0.83	0.75	0.79	0.79	-0.41%	1,041,206
Feb 25, 2026	0.80	0.82	0.75	0.80	0.80	0.75%	1,241,840
Feb 24, 2026	0.77	0.80	0.74	0.79	0.79	5.01%	1,083,973
Feb 23, 2026	0.74	0.78	0.71	0.75	0.75	1.74%	987,111
Feb 20, 2026	0.74	0.76	0.71	0.74	0.74	0.93%	1,157,633
Feb 19, 2026	0.68	0.74	0.66	0.73	0.73	7.91%	1,394,757
Feb 18, 2026	0.70	0.72	0.66	0.68	0.68	-3.03%	1,325,853
Feb 17, 2026	0.72	0.72	0.64	0.70	0.70	-2.71%	1,397,498
Feb 13, 2026	0.73	0.74	0.70	0.72	0.72	-1.95%	1,262,433
Feb 12, 2026	0.73	0.74	0.68	0.73	0.73	0.51%	1,423,863
Feb 11, 2026	0.77	0.80	0.72	0.73	0.73	-5.17%	2,005,818
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%	1,209,624
Feb 6, 2026	0.81	0.86	0.78	0.81	0.81	-	1,746,337
Feb 5, 2026	0.87	0.88	0.77	0.81	0.81	-7.13%	1,433,860
Feb 4, 2026	0.80	0.89	0.78	0.87	0.87	6.62%	2,219,258
Feb 3, 2026	0.88	0.90	0.75	0.82	0.82	-6.11%	2,985,743
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%	1,786,602
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%	1,805,565
Jan 27, 2026	1.13	1.15	1.02	1.07	1.07	-5.31%	1,930,815
Jan 26, 2026	1.16	1.19	1.11	1.13	1.13	-2.59%	1,185,327
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%	449,532
Jan 20, 2026	1.25	1.27	1.19	1.21	1.21	-3.97%	996,043
Jan 16, 2026	1.30	1.31	1.26	1.26	1.26	-2.33%	449,480
Jan 15, 2026	1.28	1.37	1.25	1.29	1.29	0.78%	878,653
Jan 14, 2026	1.32	1.35	1.26	1.28	1.28	-2.29%	1,389,190