MaxCyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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