MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.220
-0.060 (-4.69%)
At close: Aug 28, 2026, 4:00 PM EDT
1.213
-0.008 (-0.61%)
After-hours: Aug 28, 2026, 7:30 PM EDT
MaxCyte Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 561,578 |
| Aug 27, 2026 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 359,958 |
| Aug 26, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 291,904 |
| Aug 25, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 310,090 |
| Aug 24, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 619,029 |
| Aug 21, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | - | 435,791 |
| Aug 20, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 611,068 |
| 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 |
| Jul 9, 2026 | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | - | 1,533,865 |
| Jul 8, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 1,239,267 |
| Jul 7, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 760,967 |
| Jul 6, 2026 | 1.22 | 1.35 | 1.21 | 1.27 | 1.27 | 4.53% | 742,452 |
| Jul 2, 2026 | 1.25 | 1.28 | 1.19 | 1.22 | 1.22 | -1.22% | 813,343 |
| Jul 1, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | - | 487,475 |
| Jun 30, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 747,190 |
| Jun 29, 2026 | 1.25 | 1.29 | 1.21 | 1.24 | 1.24 | - | 1,242,037 |
| Jun 26, 2026 | 1.27 | 1.36 | 1.23 | 1.24 | 1.24 | -2.36% | 14,030,331 |
| Jun 25, 2026 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 6.72% | 2,274,907 |
| Jun 24, 2026 | 1.18 | 1.26 | 1.18 | 1.19 | 1.19 | 1.28% | 1,320,009 |
| Jun 23, 2026 | 1.16 | 1.23 | 1.16 | 1.18 | 1.18 | -0.42% | 756,648 |
| Jun 22, 2026 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -2.48% | 763,347 |
| Jun 18, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 7.08% | 1,773,628 |