MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.190
-0.005 (-0.42%)
At close: Sep 18, 2026, 4:00 PM EDT
1.189
-0.001 (-0.07%)
After-hours: Sep 18, 2026, 7:30 PM EDT
MaxCyte Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | -0.42% | 485,022 |
| Sep 17, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | 1.27% | 257,586 |
| Sep 16, 2026 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 299,449 |
| Sep 15, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.28% | 270,950 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 1.29% | 517,638 |
| Sep 11, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 331,355 |
| Sep 10, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 300,433 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -4.31% | 393,953 |
| Sep 8, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.39% | 432,775 |
| Sep 4, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 333,493 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -0.79% | 425,786 |
| Sep 2, 2026 | 1.24 | 1.31 | 1.22 | 1.27 | 1.27 | 2.42% | 502,306 |
| Sep 1, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.88% | 678,841 |
| Aug 31, 2026 | 1.19 | 1.32 | 1.19 | 1.29 | 1.29 | 5.74% | 777,278 |
| 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 |
| Aug 20, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 611,845 |
| Aug 19, 2026 | 1.29 | 1.40 | 1.27 | 1.39 | 1.39 | 9.45% | 948,457 |
| Aug 18, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -3.79% | 443,697 |
| Aug 17, 2026 | 1.32 | 1.39 | 1.30 | 1.32 | 1.32 | - | 703,255 |
| Aug 14, 2026 | 1.39 | 1.41 | 1.27 | 1.32 | 1.32 | -5.04% | 1,003,418 |
| Aug 13, 2026 | 1.17 | 1.54 | 1.16 | 1.39 | 1.39 | 9.45% | 3,801,859 |
| Aug 12, 2026 | 1.36 | 1.36 | 1.22 | 1.27 | 1.27 | 2.42% | 1,956,603 |
| Aug 11, 2026 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 745,949 |
| Aug 10, 2026 | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 925,563 |
| Aug 7, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 6.31% | 464,480 |
| Aug 6, 2026 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 3.74% | 861,654 |
| Aug 5, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 496,890 |
| Aug 4, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 319,758 |
| Aug 3, 2026 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 374,625 |
| Jul 31, 2026 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | - | 478,636 |
| Jul 30, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 312,588 |
| Jul 29, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -3.81% | 808,733 |
| Jul 28, 2026 | 1.01 | 1.07 | 0.98 | 1.05 | 1.05 | 2.94% | 1,592,783 |
| Jul 27, 2026 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 1,298,419 |
| Jul 24, 2026 | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | -3.57% | 504,823 |
| Jul 23, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -1.75% | 533,404 |
| Jul 22, 2026 | 1.22 | 1.22 | 1.12 | 1.14 | 1.14 | -7.32% | 722,598 |
| Jul 21, 2026 | 1.19 | 1.25 | 1.18 | 1.23 | 1.23 | 5.13% | 557,451 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.16 | 1.17 | 1.17 | -5.65% | 988,232 |
| Jul 17, 2026 | 1.34 | 1.36 | 1.23 | 1.24 | 1.24 | -8.15% | 767,192 |
| Jul 16, 2026 | 1.42 | 1.46 | 1.30 | 1.35 | 1.35 | -4.93% | 1,039,096 |
| Jul 15, 2026 | 1.42 | 1.48 | 1.42 | 1.42 | 1.42 | - | 1,332,311 |
| Jul 14, 2026 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | 2.90% | 1,347,975 |
| Jul 13, 2026 | 1.33 | 1.48 | 1.30 | 1.38 | 1.38 | 3.76% | 2,114,024 |
| Jul 10, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 3.91% | 1,415,518 |