MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.330
+0.050 (3.91%)
Jul 10, 2026, 4:00 PM EDT - Market closed
MaxCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 3.91% | 1,415,388 |
| Jul 9, 2026 | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | - | 1,533,824 |
| Jul 8, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 1,236,244 |
| 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% | 736,372 |
| 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 |
| Jun 17, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 341,341 |
| Jun 16, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -1.72% | 563,557 |
| Jun 15, 2026 | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 435,020 |
| Jun 12, 2026 | 1.11 | 1.17 | 1.09 | 1.12 | 1.12 | 1.82% | 491,136 |
| Jun 11, 2026 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | -4.35% | 854,044 |
| Jun 10, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 597,189 |
| Jun 9, 2026 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 537,846 |
| Jun 8, 2026 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | 0.88% | 608,671 |
| Jun 5, 2026 | 1.22 | 1.23 | 1.14 | 1.14 | 1.14 | -7.32% | 900,802 |
| Jun 4, 2026 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 2.50% | 700,964 |
| Jun 3, 2026 | 1.24 | 1.25 | 1.16 | 1.20 | 1.20 | -2.44% | 899,809 |
| Jun 2, 2026 | 1.20 | 1.24 | 1.14 | 1.23 | 1.23 | 0.82% | 942,729 |
| Jun 1, 2026 | 1.21 | 1.30 | 1.19 | 1.22 | 1.22 | 0.83% | 1,171,242 |
| May 29, 2026 | 1.17 | 1.27 | 1.14 | 1.21 | 1.21 | 3.42% | 1,311,249 |
| May 28, 2026 | 1.10 | 1.21 | 1.08 | 1.17 | 1.17 | 8.33% | 2,091,039 |
| May 27, 2026 | 1.00 | 1.09 | 0.99 | 1.08 | 1.08 | 8.00% | 1,188,594 |
| May 26, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -3.85% | 1,370,851 |
| May 22, 2026 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 809,075 |
| May 21, 2026 | 1.05 | 1.11 | 1.03 | 1.06 | 1.06 | -0.93% | 1,216,548 |
| May 20, 2026 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 2.88% | 972,891 |
| May 19, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 826,156 |
| May 18, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 1.92% | 912,994 |
| 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 |