MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.630
-0.130 (-7.39%)
At close: Dec 1, 2025, 4:00 PM EST
1.630
0.00 (0.00%)
Pre-market: Dec 2, 2025, 8:24 AM EST
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.73 | 1.75 | 1.62 | 1.63 | 1.63 | -7.39% | 301,388 |
| Nov 28, 2025 | 1.75 | 1.80 | 1.71 | 1.76 | 1.76 | 0.57% | 331,918 |
| Nov 26, 2025 | 1.69 | 1.77 | 1.67 | 1.75 | 1.75 | 2.94% | 517,710 |
| Nov 25, 2025 | 1.68 | 1.73 | 1.65 | 1.70 | 1.70 | 1.80% | 466,506 |
| Nov 24, 2025 | 1.69 | 1.70 | 1.63 | 1.67 | 1.67 | - | 481,897 |
| 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% | 460,165 |
| 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 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.42 | 1.47 | 1.47 | -11.98% | 650,646 |
| Nov 5, 2025 | 1.48 | 1.71 | 1.37 | 1.67 | 1.67 | 3.73% | 1,045,446 |
| Nov 4, 2025 | 1.59 | 1.63 | 1.57 | 1.61 | 1.61 | - | 600,910 |
| Nov 3, 2025 | 1.54 | 1.61 | 1.45 | 1.61 | 1.61 | 4.55% | 757,966 |
| Oct 31, 2025 | 1.49 | 1.58 | 1.49 | 1.54 | 1.54 | 1.99% | 757,089 |
| Oct 30, 2025 | 1.53 | 1.56 | 1.49 | 1.51 | 1.51 | - | 357,534 |
| Oct 29, 2025 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -2.58% | 715,072 |
| Oct 28, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 320,996 |
| Oct 27, 2025 | 1.63 | 1.67 | 1.54 | 1.54 | 1.54 | -5.52% | 524,937 |
| Oct 24, 2025 | 1.64 | 1.68 | 1.60 | 1.63 | 1.63 | 0.62% | 504,528 |
| Oct 23, 2025 | 1.64 | 1.68 | 1.61 | 1.62 | 1.62 | -1.82% | 525,559 |
| Oct 22, 2025 | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -3.51% | 577,272 |
| Oct 21, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -2.29% | 309,728 |
| Oct 20, 2025 | 1.63 | 1.76 | 1.62 | 1.75 | 1.75 | 8.70% | 447,770 |
| Oct 17, 2025 | 1.76 | 1.79 | 1.60 | 1.61 | 1.61 | -9.04% | 434,168 |
| Oct 16, 2025 | 1.82 | 1.87 | 1.76 | 1.77 | 1.77 | -3.28% | 575,135 |
| Oct 15, 2025 | 1.66 | 1.84 | 1.65 | 1.83 | 1.83 | 10.91% | 738,707 |
| Oct 14, 2025 | 1.59 | 1.67 | 1.53 | 1.65 | 1.65 | 3.12% | 471,000 |
| Oct 13, 2025 | 1.56 | 1.62 | 1.53 | 1.60 | 1.60 | 3.90% | 492,985 |
| Oct 10, 2025 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | -4.94% | 727,176 |
| Oct 9, 2025 | 1.70 | 1.71 | 1.61 | 1.62 | 1.62 | -4.71% | 352,894 |
| Oct 8, 2025 | 1.59 | 1.71 | 1.57 | 1.70 | 1.70 | 9.68% | 506,394 |
| Oct 7, 2025 | 1.68 | 1.69 | 1.55 | 1.55 | 1.55 | -6.06% | 585,307 |
| Oct 6, 2025 | 1.76 | 1.77 | 1.64 | 1.65 | 1.65 | -3.51% | 749,210 |
| Oct 3, 2025 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | 6.21% | 882,677 |
| Oct 2, 2025 | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 629,699 |
| Oct 1, 2025 | 1.55 | 1.68 | 1.55 | 1.60 | 1.60 | 1.27% | 1,201,813 |
| Sep 30, 2025 | 1.51 | 1.60 | 1.46 | 1.58 | 1.58 | 5.33% | 1,073,210 |
| Sep 29, 2025 | 1.53 | 1.58 | 1.49 | 1.50 | 1.50 | -1.96% | 917,173 |
| Sep 26, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 692,521 |
| Sep 25, 2025 | 1.63 | 1.65 | 1.51 | 1.53 | 1.53 | -7.83% | 941,178 |
| Sep 24, 2025 | 1.72 | 1.77 | 1.65 | 1.66 | 1.66 | -2.92% | 1,499,135 |
| Sep 23, 2025 | 1.58 | 1.80 | 1.58 | 1.71 | 1.71 | 10.32% | 2,135,144 |
| Sep 22, 2025 | 1.51 | 1.59 | 1.50 | 1.55 | 1.55 | 1.97% | 931,204 |