MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.500
+0.020 (1.35%)
At close: Sep 17, 2025, 4:00 PM EDT
1.500
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:39 PM EDT

MaxCyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20251.501.551.481.50-1.35%643,271
Sep 16, 20251.441.491.441.481.482.07%574,200
Sep 15, 20251.461.481.441.451.45-281,266
Sep 12, 20251.491.491.421.451.45-2.03%476,385
Sep 11, 20251.401.481.391.481.484.23%524,323
Sep 10, 20251.421.471.401.421.42-628,864
Sep 9, 20251.411.471.411.421.420.71%535,037
Sep 8, 20251.421.431.381.411.41-426,943
Sep 5, 20251.351.441.351.411.413.68%488,208
Sep 4, 20251.361.381.341.361.36-1.45%487,982
Sep 3, 20251.341.391.321.381.382.99%833,660
Sep 2, 20251.351.401.341.341.34-3.60%688,912
Aug 29, 20251.401.421.381.391.39-580,014
Aug 28, 20251.401.431.391.391.39-0.71%368,506
Aug 27, 20251.391.421.381.401.400.72%440,342
Aug 26, 20251.391.411.381.391.39-956,930
Aug 25, 20251.441.441.371.391.39-2.11%724,134
Aug 22, 20251.431.481.401.421.42-2,011,683
Aug 21, 20251.371.431.371.421.422.16%620,682
Aug 20, 20251.401.441.371.391.39-0.71%1,126,729
Aug 19, 20251.401.431.371.401.40-1,301,250
Aug 18, 20251.381.461.341.401.402.94%2,548,445
Aug 15, 20251.431.451.351.361.36-3.55%917,541
Aug 14, 20251.511.541.381.411.412.17%2,360,495
Aug 13, 20251.311.451.291.381.388.66%2,139,136
Aug 12, 20251.341.351.261.271.27-3.79%1,142,718
Aug 11, 20251.361.421.301.321.32-4.35%1,041,067
Aug 8, 20251.451.501.361.381.38-3.50%1,395,613
Aug 7, 20251.701.741.381.431.43-29.90%3,156,457
Aug 6, 20252.072.152.022.042.04-0.97%604,322
Aug 5, 20252.112.192.042.062.06-0.96%341,164
Aug 4, 20252.082.102.022.082.081.96%491,040
Aug 1, 20252.022.061.972.042.04-0.97%597,721
Jul 31, 20252.082.102.022.062.06-2.37%401,667
Jul 30, 20252.112.172.102.112.11-0.47%419,214
Jul 29, 20252.282.282.112.122.12-6.19%304,372
Jul 28, 20252.262.312.262.262.260.44%300,604
Jul 25, 20252.262.272.182.252.25-0.88%334,986
Jul 24, 20252.292.332.242.272.27-2.58%280,605
Jul 23, 20252.262.372.262.332.334.02%733,369
Jul 22, 20252.132.302.122.242.246.67%530,742
Jul 21, 20252.032.142.022.102.103.96%536,859
Jul 18, 20252.192.192.022.022.02-6.05%387,729
Jul 17, 20252.142.192.112.152.151.42%437,071
Jul 16, 20252.132.152.072.122.120.47%442,339
Jul 15, 20252.262.282.102.112.11-5.80%559,271
Jul 14, 20252.212.262.192.242.240.90%545,043
Jul 11, 20252.252.282.202.222.22-2.63%350,101
Jul 10, 20252.252.312.212.282.281.33%665,121
Jul 9, 20252.252.292.202.252.251.35%369,946