MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.590
-0.140 (-8.09%)
At close: Oct 30, 2026, 4:00 PM EDT
1.560
-0.030 (-1.89%)
After-hours: Oct 30, 2026, 7:30 PM EDT
MaxCyte Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.71 | 1.72 | 1.51 | 1.59 | 1.59 | -8.09% | 963,820 |
| Oct 29, 2026 | 1.73 | 1.76 | 1.62 | 1.73 | 1.73 | 1.17% | 1,142,242 |
| Oct 28, 2026 | 1.50 | 1.73 | 1.50 | 1.71 | 1.71 | 11.04% | 1,709,281 |
| Oct 27, 2026 | 1.51 | 1.64 | 1.51 | 1.54 | 1.54 | 1.99% | 1,578,409 |
| Oct 26, 2026 | 1.39 | 1.53 | 1.37 | 1.51 | 1.51 | 7.86% | 1,129,384 |
| Oct 23, 2026 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -2.10% | 757,456 |
| Oct 22, 2026 | 1.44 | 1.51 | 1.43 | 1.43 | 1.43 | -2.72% | 1,019,144 |
| Oct 21, 2026 | 1.42 | 1.53 | 1.41 | 1.47 | 1.47 | 2.80% | 1,423,125 |
| Oct 20, 2026 | 1.29 | 1.46 | 1.29 | 1.43 | 1.43 | 10.00% | 1,390,163 |
| Oct 19, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 986,457 |
| Oct 16, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | - | 1,010,052 |
| Oct 15, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 4.00% | 3,793,943 |
| Oct 14, 2026 | 1.23 | 1.33 | 1.20 | 1.25 | 1.25 | 29.63% | 12,670,056 |
| Oct 13, 2026 | 0.98 | 1.01 | 0.94 | 0.96 | 0.96 | -3.09% | 327,910 |
| Oct 12, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.49% | 150,123 |
| Oct 9, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 240,006 |
| Oct 8, 2026 | 1.04 | 1.04 | 0.96 | 1.02 | 1.02 | -1.92% | 476,756 |
| Oct 7, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 311,945 |
| Oct 6, 2026 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 333,150 |
| Oct 5, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 194,899 |
| Oct 2, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 228,112 |
| Oct 1, 2026 | 1.12 | 1.16 | 1.08 | 1.09 | 1.09 | -2.68% | 397,067 |
| Sep 30, 2026 | 1.19 | 1.20 | 1.12 | 1.12 | 1.12 | -5.08% | 346,509 |
| Sep 29, 2026 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | 1.72% | 542,860 |
| Sep 28, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 284,731 |
| Sep 25, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 415,920 |
| Sep 24, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | - | 231,937 |
| Sep 23, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 251,789 |
| Sep 22, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 259,670 |
| Sep 21, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 2.52% | 471,817 |
| Sep 18, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | -0.42% | 485,222 |
| Sep 17, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | 1.27% | 257,587 |
| Sep 16, 2026 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 299,453 |
| Sep 15, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.28% | 272,063 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 1.29% | 517,664 |
| Sep 11, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 332,529 |
| Sep 10, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 300,459 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -4.31% | 393,988 |
| Sep 8, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.39% | 432,904 |
| Sep 4, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 333,514 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -0.79% | 425,947 |
| Sep 2, 2026 | 1.24 | 1.31 | 1.22 | 1.27 | 1.27 | 2.42% | 502,410 |
| Sep 1, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.88% | 678,902 |
| Aug 31, 2026 | 1.19 | 1.32 | 1.19 | 1.29 | 1.29 | 5.74% | 777,279 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 563,719 |
| Aug 27, 2026 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 360,767 |
| Aug 26, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 292,300 |
| Aug 25, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 310,488 |
| Aug 24, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 620,491 |
| Aug 21, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | - | 435,908 |