Skip to content

Subscriptions are live.

Plans
Logo
Start Free

MXCT Historical Prices

MaxCyte, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
1.80
Period low
0.6434
Period change
+13.25%
DateOpenHighLowCloseChangeVolume
Oct 28, 20261.501.731.501.71+11.04%1,693,635
Oct 27, 20261.511.641.511.54+1.99%1,578,410
Oct 26, 20261.391.531.361.51+7.86%1,129,385
Oct 23, 20261.431.431.351.40-2.10%757,356
Oct 22, 20261.441.511.431.43-2.72%1,019,144
Oct 21, 20261.421.531.411.47+2.80%1,423,126
Oct 20, 20261.291.461.291.43+10.00%1,390,153
Oct 19, 20261.301.311.271.30+0.00%981,190
Oct 16, 20261.321.321.281.30+0.00%1,010,052
Oct 15, 20261.271.311.251.30+4.00%3,793,943
Oct 14, 20261.231.331.201.25+29.63%12,670,057
Oct 13, 20260.98131.010.93610.9643-3.09%327,910
Oct 12, 20261.011.010.97220.9950-1.49%150,123
Oct 9, 20261.021.030.99001.01-0.98%240,007
Oct 8, 20261.041.040.96361.02-1.92%476,757
Oct 7, 20261.071.081.041.04-4.59%311,945
Oct 6, 20261.091.101.051.09+0.93%333,150
Oct 5, 20261.081.101.061.08+0.93%194,900
Oct 2, 20261.111.111.071.07-1.83%228,112
Oct 1, 20261.121.161.081.09-2.68%397,067
Sep 30, 20261.191.201.121.12-5.08%346,509
Sep 29, 20261.181.231.161.18+1.72%542,861
Sep 28, 20261.161.171.141.16-0.85%284,531
Sep 25, 20261.201.201.161.17-1.68%415,921
Sep 24, 20261.191.211.171.19+0.00%231,937
Sep 23, 20261.241.241.191.19-4.03%251,789
Sep 22, 20261.221.251.201.24+1.64%259,671
Sep 21, 20261.191.241.181.22+2.52%471,817
Sep 18, 20261.191.211.161.19-0.42%485,223
Sep 17, 20261.211.231.191.20+1.27%257,588
Sep 16, 20261.201.231.171.18-0.84%299,454
Sep 15, 20261.181.201.171.19+1.28%272,064
Sep 14, 20261.191.191.131.18+1.29%517,665
Sep 11, 20261.201.211.161.16-2.52%332,530
Sep 10, 20261.221.231.181.19-2.46%300,459
Sep 9, 20261.291.291.221.22-4.31%393,989
Sep 8, 20261.291.291.251.27-0.39%432,904
Sep 4, 20261.251.301.251.28+1.59%333,515
Sep 3, 20261.271.271.221.26-0.79%425,947
Sep 2, 20261.241.301.221.27-1.55%502,411
Aug 31, 20261.191.311.191.29+5.74%777,279
Aug 28, 20261.301.301.211.22-4.69%563,719
Aug 27, 20261.311.321.281.28-2.29%360,768
Aug 26, 20261.351.351.311.31-2.96%292,300
Aug 25, 20261.381.391.341.35-2.88%310,488
Aug 24, 20261.361.401.351.39+0.72%620,492
Aug 21, 20261.401.401.351.38+0.00%435,909
Aug 20, 20261.391.411.361.38-0.72%611,845
Aug 19, 20261.291.401.271.39+9.45%948,457
Aug 18, 20261.301.311.261.27-3.79%443,697
Aug 17, 20261.321.391.291.32+0.00%703,255
Aug 14, 20261.391.411.271.32-5.04%1,003,418
Aug 13, 20261.171.541.161.39+9.45%3,801,859
Aug 12, 20261.361.361.221.27+2.42%1,956,604
Aug 11, 20261.221.261.201.24+2.48%745,950
Aug 10, 20261.171.231.161.21+2.54%925,563
Aug 7, 20261.121.181.121.18+6.31%464,480
Aug 6, 20261.081.141.081.11+3.74%861,655
Aug 5, 20261.111.121.071.07-3.60%496,890
Aug 4, 20261.071.131.071.11+3.74%319,758
Aug 3, 20261.061.091.051.07+1.90%374,626
Jul 31, 20261.051.071.001.05+0.00%478,637
Jul 30, 20260.99501.060.99501.05+3.96%312,589
Jul 29, 20261.051.071.001.01-3.81%808,734
Jul 28, 20261.011.070.98001.05+2.94%1,592,784
Jul 27, 20261.081.091.021.02-5.56%1,298,419
Jul 24, 20261.091.131.071.08-3.57%504,824
Jul 23, 20261.131.141.081.12-1.75%533,405
Jul 22, 20261.221.221.111.14-7.32%722,599
Jul 21, 20261.191.251.181.23+5.13%557,451
Jul 20, 20261.251.271.161.17-5.65%988,232
Jul 17, 20261.341.361.231.24-8.15%767,193
Jul 16, 20261.421.461.291.35-4.93%1,039,096
Jul 15, 20261.421.481.421.42+0.00%1,332,311
Jul 14, 20261.371.441.371.42+2.90%1,344,119
Jul 13, 20261.331.481.301.38+3.76%2,114,024
Jul 10, 20261.281.351.281.33+3.91%1,415,519
Jul 9, 20261.271.341.271.28+0.00%1,533,866
Jul 8, 20261.271.301.261.28-0.78%1,239,268
Jul 7, 20261.281.291.251.29+1.57%760,967
Jul 6, 20261.221.341.211.27+4.53%742,453
Jul 2, 20261.251.271.191.22-1.22%813,344
Jul 1, 20261.211.251.201.23+0.00%487,475
Jun 30, 20261.261.261.201.23-0.81%747,190
Jun 29, 20261.251.291.211.24+0.00%1,242,038
Jun 26, 20261.271.361.231.24-2.36%14,030,332
Jun 25, 20261.211.281.211.27+6.72%2,274,907
Jun 24, 20261.181.261.181.19+1.28%1,320,010
Jun 23, 20261.161.231.161.18-0.42%756,649
Jun 22, 20261.221.241.161.18-2.48%763,347
Jun 18, 20261.141.211.141.21+7.08%1,773,407
Jun 17, 20261.141.161.121.13-0.88%341,342
Jun 16, 20261.171.171.101.14-1.72%563,557
Jun 15, 20261.141.171.111.16+3.57%435,020
Jun 12, 20261.111.171.091.12+1.82%491,136
Jun 11, 20261.171.171.081.10-4.35%854,044
Jun 10, 20261.191.201.141.15-3.36%597,190
Jun 9, 20261.181.201.151.19+3.48%537,846
Jun 8, 20261.171.211.151.15+0.88%608,672
Jun 5, 20261.221.231.141.14-7.32%900,803
Jun 4, 20261.211.251.191.23+2.50%700,965
Jun 3, 20261.241.251.161.20-2.44%899,809
Jun 2, 20261.201.241.141.23+0.82%942,729
Jun 1, 20261.211.291.191.22+0.83%1,171,243
May 29, 20261.171.271.141.21+3.42%1,311,249
May 28, 20261.091.211.081.17+8.33%2,091,039
May 27, 20261.001.090.99161.08+8.00%1,188,594
May 26, 20261.031.030.97001.00-3.85%1,370,851
May 22, 20261.051.061.011.04-1.89%809,075
May 21, 20261.051.101.031.06-0.93%1,216,549
May 20, 20261.041.081.021.07+2.88%972,892
May 19, 20261.061.081.011.04-1.89%826,157
May 18, 20261.001.070.99861.06+1.92%912,995
May 15, 20261.091.091.011.04-4.59%1,017,206
May 14, 20261.041.151.011.09+6.86%2,168,560
May 13, 20260.94011.160.92271.02+24.06%7,309,114
May 12, 20260.80100.87930.78400.8222+0.65%772,490
May 11, 20260.83000.84350.80920.8169-3.13%334,652
May 8, 20260.87000.87010.83500.8433-3.24%358,403
May 7, 20260.84670.88090.84500.8715+2.93%376,040
May 6, 20260.82830.86000.81970.8467+0.47%395,335
May 5, 20260.86000.87150.81700.8427-1.78%419,834
May 4, 20260.88270.88990.85020.8580-2.50%359,725
May 1, 20260.86000.88960.84000.8800+0.00%457,122
Apr 30, 20260.80200.88000.79000.8800+7.63%757,652
Apr 29, 20260.86420.87860.80030.8176-6.78%493,071
Apr 28, 20260.87000.88400.85000.8771+0.40%378,558
Apr 27, 20260.85450.89990.85000.8736+1.20%663,477
Apr 24, 20260.85000.86880.83190.8632+0.19%343,082
Apr 23, 20260.87000.87480.83330.8616-3.21%706,707
Apr 22, 20260.87020.89930.85590.8902+2.30%572,020
Apr 21, 20260.85960.87020.84490.8702+1.23%718,090
Apr 20, 20260.85120.86620.80790.8596+1.39%1,059,616
Apr 17, 20260.84000.85500.81460.8478+3.99%528,597
Apr 16, 20260.83770.87250.80180.8153-3.54%958,055
Apr 15, 20260.89990.89990.82320.8452-4.11%564,015
Apr 14, 20260.82000.88450.81970.8814+7.54%1,094,988
Apr 13, 20260.77750.82570.76540.8196+3.56%356,953
Apr 10, 20260.75940.81970.74210.7914+4.13%949,714
Apr 9, 20260.75380.76190.71610.7600+0.86%535,748
Apr 8, 20260.74000.75940.72000.7535+6.13%804,472
Apr 7, 20260.70110.72460.67480.7100-0.57%620,903
Apr 6, 20260.72000.76040.70880.7141-4.74%741,292
Apr 2, 20260.71120.75160.70980.7496+0.74%1,497,824
Apr 1, 20260.73000.76190.68960.7441+5.92%1,512,852
Mar 31, 20260.67250.71430.66000.7025+3.89%1,127,399
Mar 30, 20260.65930.69090.65930.6762-1.08%884,644
Mar 27, 20260.69810.72470.66060.6836-4.63%1,073,724
Mar 26, 20260.66500.73580.66500.7168+3.94%1,286,829
Mar 25, 20260.73000.74260.67600.6896-6.81%1,951,095
Mar 24, 20260.75690.76560.74000.7400-2.23%729,758
Mar 23, 20260.77000.80000.74080.7569-1.08%835,281
Mar 20, 20260.74000.78230.73420.7652+1.69%935,400
Mar 19, 20260.73410.78430.73410.7525+2.94%843,895
Mar 18, 20260.79670.81060.73100.7310-8.63%898,913
Mar 17, 20260.80000.84040.78100.8000-1.36%568,339
Mar 16, 20260.83120.83550.78110.8110-1.07%591,264
Mar 13, 20260.83900.87310.81030.8198-1.82%1,050,551
Mar 12, 20260.78800.84790.78060.8350+3.41%782,589
Mar 11, 20260.77300.81310.74960.8075+2.37%796,515
Mar 10, 20260.78000.79280.75000.7888+2.44%543,760
Mar 9, 20260.78020.79330.74030.7700-1.58%653,549
Mar 6, 20260.84000.84000.76310.7824-6.37%1,087,396
Mar 5, 20260.77000.87500.76720.8356+8.89%2,669,369
Mar 4, 20260.75240.77960.74500.7674+0.95%965,341
Mar 3, 20260.78000.78460.74010.7602-3.54%1,496,745
Mar 2, 20260.79460.82600.77090.7881-2.86%1,055,400
Feb 27, 20260.80000.82960.77000.8113+2.36%1,507,667
Feb 26, 20260.80490.82980.74550.7926-0.41%1,041,207
Feb 25, 20260.80180.81520.75000.7959+0.75%1,241,840
Feb 24, 20260.76510.79830.73750.7900+5.01%1,083,973
Feb 23, 20260.74000.77510.71100.7523+1.74%987,111
Feb 20, 20260.74090.75640.71140.7394+0.93%1,157,633
Feb 19, 20260.67630.73840.66000.7326+7.91%1,394,757
Feb 18, 20260.70000.72000.66100.6789-3.03%1,325,853
Feb 17, 20260.71800.72000.64340.7001-2.71%1,397,498
Feb 13, 20260.73390.74290.69600.7196-1.95%1,262,433
Feb 12, 20260.72640.74300.68060.7339+0.51%1,423,863
Feb 11, 20260.77210.80040.72000.7302-5.17%2,005,818
Feb 10, 20260.79770.84310.77000.7700-2.70%1,773,609
Feb 9, 20260.80100.81330.75930.7914-2.05%1,209,624
Feb 6, 20260.81180.86060.77540.8080+0.00%1,746,337
Feb 5, 20260.87060.87910.77010.8080-7.13%1,433,860
Feb 4, 20260.80120.88990.78100.8700+6.62%2,219,258
Feb 3, 20260.88000.89500.74730.8160-6.11%2,985,743
Feb 2, 20260.91490.92780.85370.8691-4.16%1,533,552
Jan 30, 20260.99000.99500.89470.9068-7.54%1,786,602
Jan 29, 20261.001.020.96960.9807-2.90%854,288
Jan 28, 20261.061.100.98001.01-5.61%1,805,565
Jan 27, 20261.131.151.021.07-5.31%1,930,815
Jan 26, 20261.161.181.111.13-2.59%1,185,327
Jan 23, 20261.241.261.141.16-7.20%1,451,070
Jan 22, 20261.251.281.231.25+1.63%415,098
Jan 21, 20261.231.261.221.23+1.65%449,532
Jan 20, 20261.251.261.191.21-3.97%996,043
Jan 16, 20261.301.311.261.26-2.33%449,480
Jan 15, 20261.281.371.251.29+0.78%878,653
Jan 14, 20261.321.341.261.28-2.29%1,389,190
Jan 13, 20261.371.391.301.31-3.68%586,665
Jan 12, 20261.431.431.341.36-4.90%841,759
Jan 9, 20261.471.491.431.43-2.72%461,568
Jan 8, 20261.491.501.471.47-2.65%389,749
Jan 7, 20261.511.541.481.51+0.67%430,716
Jan 6, 20261.541.571.481.50-3.23%486,901
Jan 5, 20261.551.591.531.55+0.00%408,986
Jan 2, 20261.561.571.531.55+0.00%358,353
Dec 31, 20251.561.601.541.55-0.64%352,251
Dec 30, 20251.561.591.551.56-1.27%310,534
Dec 29, 20251.601.611.571.58-1.86%267,105
Dec 26, 20251.601.621.561.61+0.63%374,565
Dec 24, 20251.541.601.541.60+3.23%211,713
Dec 23, 20251.601.621.521.55-4.91%713,414
Dec 22, 20251.511.651.501.63+8.67%810,950
Dec 19, 20251.511.531.481.50-1.32%1,668,718
Dec 18, 20251.511.541.501.52+2.01%484,205
Dec 17, 20251.471.531.471.49+1.36%650,829
Dec 16, 20251.491.541.471.47-1.34%653,434
Dec 15, 20251.531.561.481.49-1.97%1,482,843
Dec 12, 20251.611.611.501.52-5.00%1,179,124
Dec 11, 20251.551.611.521.60+3.90%682,912
Dec 10, 20251.531.571.501.54+0.00%1,449,201
Dec 9, 20251.541.591.521.54-0.65%664,138
Dec 8, 20251.491.611.491.55+5.44%883,306
Dec 5, 20251.581.651.421.47-6.96%12,316,392
Dec 4, 20251.511.621.501.58+3.95%578,277
Dec 3, 20251.451.591.451.52-3.18%1,264,133
Dec 2, 20251.661.681.561.57-3.68%366,990
Dec 1, 20251.731.751.621.63-7.39%301,406
Nov 28, 20251.751.801.711.76+0.57%332,028
Nov 26, 20251.691.761.671.75+2.94%517,720
Nov 25, 20251.681.731.651.70+1.80%533,984
Nov 24, 20251.691.701.631.67+0.00%482,400
Nov 21, 20251.631.681.611.67+2.45%532,068
Nov 20, 20251.671.751.621.63-4.12%460,455
Nov 19, 20251.701.801.641.70-0.58%4,771,634
Nov 18, 20251.621.751.601.71+4.91%1,512,738
Nov 17, 20251.571.701.541.63+3.16%457,783
Nov 14, 20251.491.611.481.58+4.64%2,844,216
Nov 13, 20251.521.591.501.51-4.43%370,749
Nov 12, 20251.561.601.551.58+1.94%208,517
Nov 11, 20251.461.581.461.55+5.44%461,610
Nov 10, 20251.461.521.431.47+2.08%318,800
Nov 7, 20251.451.471.391.44-2.04%749,867
Nov 6, 20251.641.641.421.47-11.98%650,646
Nov 5, 20251.481.711.371.67+3.73%1,045,446
Nov 4, 20251.591.631.571.61+0.00%600,910
Nov 3, 20251.541.611.451.61+4.55%757,966
Oct 31, 20251.491.581.491.54+1.99%757,089
Oct 30, 20251.531.561.491.51+0.00%357,534
Oct 29, 20251.551.571.511.51-2.58%715,072

Daily open, high, low, close and volume for MaxCyte, Inc. Common Stock (MXCT). Showing 250 trading days. Unadjusted prices.