MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
2.020
-0.130 (-6.05%)
At close: Jul 18, 2025, 4:00 PM
2.050
+0.030 (1.49%)
After-hours: Jul 18, 2025, 5:42 PM EDT
MaxCyte Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 2.19 | 2.19 | 2.10 | 2.08 | - | -3.26% | 149,635 |
Jul 17, 2025 | 2.14 | 2.19 | 2.11 | 2.15 | 2.15 | 1.42% | 437,071 |
Jul 16, 2025 | 2.13 | 2.15 | 2.07 | 2.12 | 2.12 | 0.47% | 442,339 |
Jul 15, 2025 | 2.26 | 2.28 | 2.10 | 2.11 | 2.11 | -5.80% | 559,271 |
Jul 14, 2025 | 2.21 | 2.26 | 2.19 | 2.24 | 2.24 | 0.90% | 545,043 |
Jul 11, 2025 | 2.25 | 2.28 | 2.20 | 2.22 | 2.22 | -2.63% | 350,101 |
Jul 10, 2025 | 2.25 | 2.31 | 2.21 | 2.28 | 2.28 | 1.33% | 665,121 |
Jul 9, 2025 | 2.25 | 2.29 | 2.20 | 2.25 | 2.25 | 1.35% | 369,946 |
Jul 8, 2025 | 2.17 | 2.25 | 2.17 | 2.22 | 2.22 | 2.30% | 648,379 |
Jul 7, 2025 | 2.20 | 2.27 | 2.16 | 2.17 | 2.17 | -2.91% | 615,762 |
Jul 3, 2025 | 2.24 | 2.30 | 2.22 | 2.24 | 2.24 | -0.22% | 161,333 |
Jul 2, 2025 | 2.18 | 2.27 | 2.15 | 2.24 | 2.24 | 3.23% | 404,990 |
Jul 1, 2025 | 2.15 | 2.25 | 2.13 | 2.17 | 2.17 | -0.46% | 497,748 |
Jun 30, 2025 | 2.21 | 2.25 | 2.16 | 2.18 | 2.18 | -0.91% | 444,819 |
Jun 27, 2025 | 2.31 | 2.31 | 2.17 | 2.20 | 2.20 | -4.35% | 1,145,939 |
Jun 26, 2025 | 2.23 | 2.32 | 2.19 | 2.30 | 2.30 | 3.14% | 933,628 |
Jun 25, 2025 | 2.10 | 2.28 | 2.00 | 2.23 | 2.23 | 0.68% | 2,764,237 |
Jun 24, 2025 | 2.19 | 2.26 | 2.13 | 2.22 | 2.22 | 2.07% | 626,480 |
Jun 23, 2025 | 2.02 | 2.19 | 2.01 | 2.17 | 2.17 | 6.37% | 758,201 |
Jun 20, 2025 | 2.11 | 2.12 | 2.03 | 2.04 | 2.04 | -3.32% | 655,480 |
Jun 18, 2025 | 2.15 | 2.18 | 2.10 | 2.11 | 2.11 | -1.86% | 458,715 |
Jun 17, 2025 | 2.21 | 2.26 | 2.15 | 2.15 | 2.15 | -4.02% | 834,775 |
Jun 16, 2025 | 2.22 | 2.28 | 2.20 | 2.24 | 2.24 | 1.82% | 402,696 |
Jun 13, 2025 | 2.25 | 2.25 | 2.19 | 2.20 | 2.20 | -3.08% | 912,331 |
Jun 12, 2025 | 2.27 | 2.31 | 2.22 | 2.27 | 2.27 | -1.30% | 828,648 |
Jun 11, 2025 | 2.35 | 2.36 | 2.26 | 2.30 | 2.30 | -0.43% | 738,206 |
Jun 10, 2025 | 2.20 | 2.38 | 2.18 | 2.31 | 2.31 | 5.96% | 1,335,214 |
Jun 9, 2025 | 2.17 | 2.21 | 2.14 | 2.18 | 2.18 | 1.40% | 777,085 |
Jun 6, 2025 | 2.20 | 2.25 | 2.14 | 2.15 | 2.15 | - | 856,512 |
Jun 5, 2025 | 2.39 | 2.40 | 2.13 | 2.15 | 2.15 | -10.04% | 824,668 |
Jun 4, 2025 | 2.27 | 2.40 | 2.25 | 2.39 | 2.39 | 4.82% | 1,093,225 |
Jun 3, 2025 | 2.26 | 2.33 | 2.20 | 2.28 | 2.28 | 0.88% | 625,123 |
Jun 2, 2025 | 2.35 | 2.36 | 2.25 | 2.26 | 2.26 | -5.04% | 708,577 |
May 30, 2025 | 2.30 | 2.40 | 2.24 | 2.38 | 2.38 | 3.03% | 1,146,707 |
May 29, 2025 | 2.29 | 2.31 | 2.24 | 2.31 | 2.31 | 1.76% | 519,931 |
May 28, 2025 | 2.36 | 2.39 | 2.18 | 2.27 | 2.27 | -4.62% | 960,723 |
May 27, 2025 | 2.22 | 2.40 | 2.20 | 2.38 | 2.38 | 8.68% | 1,741,698 |
May 23, 2025 | 2.19 | 2.23 | 2.17 | 2.19 | 2.19 | -2.67% | 1,544,109 |
May 22, 2025 | 2.17 | 2.26 | 2.14 | 2.25 | 2.25 | 2.27% | 1,475,947 |
May 21, 2025 | 2.17 | 2.25 | 2.16 | 2.20 | 2.20 | 0.92% | 1,686,344 |
May 20, 2025 | 2.25 | 2.28 | 2.16 | 2.18 | 2.18 | -4.39% | 3,692,826 |
May 19, 2025 | 2.26 | 2.31 | 2.24 | 2.28 | 2.28 | -0.87% | 295,484 |
May 16, 2025 | 2.23 | 2.33 | 2.23 | 2.30 | 2.30 | 3.14% | 876,976 |
May 15, 2025 | 2.19 | 2.23 | 2.10 | 2.23 | 2.23 | 1.36% | 2,380,146 |
May 14, 2025 | 2.19 | 2.25 | 2.14 | 2.20 | 2.20 | - | 1,325,247 |
May 13, 2025 | 2.29 | 2.31 | 2.19 | 2.20 | 2.20 | -3.08% | 805,511 |
May 12, 2025 | 2.42 | 2.47 | 2.23 | 2.27 | 2.27 | -3.61% | 1,013,258 |
May 9, 2025 | 2.43 | 2.43 | 2.29 | 2.36 | 2.36 | -3.09% | 1,936,132 |
May 8, 2025 | 2.45 | 2.74 | 2.40 | 2.43 | 2.43 | -11.31% | 1,329,237 |
May 7, 2025 | 2.69 | 2.86 | 2.66 | 2.74 | 2.74 | 3.01% | 603,720 |