MaxCyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.14	1.21	1.14	1.21	1.21	7.08%	1,772,127
Jun 17, 2026	1.14	1.16	1.12	1.13	1.13	-0.88%	332,457
Jun 16, 2026	1.17	1.17	1.11	1.14	1.14	-1.72%	563,508
Jun 15, 2026	1.14	1.17	1.11	1.16	1.16	3.57%	434,830
Jun 12, 2026	1.11	1.17	1.09	1.12	1.12	1.82%	490,891
Jun 11, 2026	1.17	1.17	1.08	1.10	1.10	-4.35%	849,775
Jun 10, 2026	1.19	1.20	1.14	1.15	1.15	-3.36%	596,689
Jun 9, 2026	1.18	1.20	1.15	1.19	1.19	3.48%	537,662
Jun 8, 2026	1.17	1.21	1.15	1.15	1.15	0.88%	608,571
Jun 5, 2026	1.22	1.23	1.14	1.14	1.14	-7.32%	900,510
Jun 4, 2026	1.21	1.25	1.19	1.23	1.23	2.50%	700,464
Jun 3, 2026	1.24	1.25	1.16	1.20	1.20	-2.44%	899,799
Jun 2, 2026	1.20	1.24	1.14	1.23	1.23	0.82%	942,519
Jun 1, 2026	1.21	1.30	1.19	1.22	1.22	0.83%	1,171,102
May 29, 2026	1.17	1.27	1.14	1.21	1.21	3.42%	1,301,310
May 28, 2026	1.10	1.21	1.08	1.17	1.17	8.33%	2,089,182
May 27, 2026	1.00	1.09	0.99	1.08	1.08	8.00%	1,187,953
May 26, 2026	1.03	1.03	0.97	1.00	1.00	-3.85%	1,368,921
May 22, 2026	1.05	1.06	1.01	1.04	1.04	-1.89%	808,769
May 21, 2026	1.05	1.11	1.03	1.06	1.06	-0.93%	1,214,736
May 20, 2026	1.04	1.08	1.02	1.07	1.07	2.88%	972,879
May 19, 2026	1.06	1.08	1.02	1.04	1.04	-1.89%	825,669
May 18, 2026	1.00	1.07	1.00	1.06	1.06	1.92%	902,454
May 15, 2026	1.09	1.09	1.01	1.04	1.04	-4.59%	1,017,206
May 14, 2026	1.04	1.15	1.01	1.09	1.09	6.86%	2,168,560
May 13, 2026	0.94	1.16	0.92	1.02	1.02	24.06%	7,309,114
May 12, 2026	0.80	0.88	0.78	0.82	0.82	0.65%	772,490
May 11, 2026	0.83	0.84	0.81	0.82	0.82	-3.13%	334,651
May 8, 2026	0.87	0.87	0.84	0.84	0.84	-3.24%	358,402
May 7, 2026	0.85	0.88	0.85	0.87	0.87	2.93%	376,039
May 6, 2026	0.83	0.86	0.82	0.85	0.85	0.47%	395,334
May 5, 2026	0.86	0.87	0.82	0.84	0.84	-1.78%	419,833
May 4, 2026	0.88	0.89	0.85	0.86	0.86	-2.50%	359,725
May 1, 2026	0.86	0.89	0.84	0.88	0.88	-	457,122
Apr 30, 2026	0.80	0.88	0.79	0.88	0.88	7.63%	757,651
Apr 29, 2026	0.86	0.88	0.80	0.82	0.82	-6.78%	493,071
Apr 28, 2026	0.87	0.88	0.85	0.88	0.88	0.40%	383,558
Apr 27, 2026	0.85	0.90	0.85	0.87	0.87	1.20%	663,589
Apr 24, 2026	0.85	0.87	0.83	0.86	0.86	0.19%	343,091
Apr 23, 2026	0.87	0.87	0.83	0.86	0.86	-3.21%	706,707
Apr 22, 2026	0.87	0.90	0.86	0.89	0.89	2.30%	572,020
Apr 21, 2026	0.86	0.87	0.84	0.87	0.87	1.23%	718,269
Apr 20, 2026	0.85	0.87	0.81	0.86	0.86	1.39%	1,068,945
Apr 17, 2026	0.84	0.86	0.81	0.85	0.85	3.99%	528,597
Apr 16, 2026	0.84	0.87	0.80	0.82	0.82	-3.54%	958,055
Apr 15, 2026	0.90	0.90	0.82	0.85	0.85	-4.11%	564,015
Apr 14, 2026	0.82	0.88	0.82	0.88	0.88	7.54%	1,094,988
Apr 13, 2026	0.78	0.83	0.77	0.82	0.82	3.56%	356,966
Apr 10, 2026	0.76	0.82	0.74	0.79	0.79	4.13%	949,714
Apr 9, 2026	0.75	0.76	0.72	0.76	0.76	0.86%	535,747