MaxCyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.86	0.87	0.82	0.84	0.84	-1.78%	419,322
May 4, 2026	0.88	0.89	0.85	0.86	0.86	-2.50%	354,649
May 1, 2026	0.86	0.89	0.84	0.88	0.88	-	457,072
Apr 30, 2026	0.80	0.88	0.79	0.88	0.88	7.63%	757,643
Apr 29, 2026	0.86	0.88	0.80	0.82	0.82	-6.78%	492,901
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
Apr 8, 2026	0.74	0.76	0.72	0.75	0.75	6.13%	804,471
Apr 7, 2026	0.70	0.72	0.67	0.71	0.71	-0.57%	620,903
Apr 6, 2026	0.72	0.76	0.71	0.71	0.71	-4.74%	741,291
Apr 2, 2026	0.71	0.75	0.71	0.75	0.75	0.74%	1,497,823
Apr 1, 2026	0.73	0.76	0.69	0.74	0.74	5.92%	1,512,852
Mar 31, 2026	0.67	0.71	0.66	0.70	0.70	3.89%	1,127,399
Mar 30, 2026	0.66	0.69	0.66	0.68	0.68	-1.08%	884,643
Mar 27, 2026	0.70	0.72	0.66	0.68	0.68	-4.63%	1,073,724
Mar 26, 2026	0.67	0.74	0.67	0.72	0.72	3.94%	1,286,829
Mar 25, 2026	0.73	0.74	0.68	0.69	0.69	-6.81%	1,951,095
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