5 DAY PERFORMANCE
-26.67%
1 MONTH PERFORMANCE
-40.31%
3 MONTH PERFORMANCE
-11.65%
6 MONTH PERFORMANCE
-4.70%
YEAR-TO-DATE PERFORMANCE
-50.32%
1 YEAR PERFORMANCE
-46.15%
MaxCyte Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.12 | $1.15 (2.23%) | $1.17 | $1.12 | 60.76 K | |
| 08/06/2026 | $1.08 | $1.11 (2.78%) | $1.14 | $1.08 | 861.65 K | $118.63 M |
| 08/05/2026 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.07 | 496.90 K | $114.36 M |
| 08/04/2026 | $1.07 | $1.11 (3.74%) | $1.13 | $1.07 | 319.76 K | $118.63 M |
| 08/03/2026 | $1.06 | $1.07 (0.94%) | $1.10 | $1.05 | 374.63 K | $114.36 M |
| 07/31/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.00 | 478.64 K | $112.22 M |
| 07/30/2026 | $1.00 | $1.05 (5.53%) | $1.06 | $1.00 | 312.59 K | $112.22 M |
| 07/29/2026 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.00 | 809.19 K | $107.94 M |
| 07/28/2026 | $1.01 | $1.05 (3.96%) | $1.07 | $0.98 | 1.59 M | $112.22 M |
| 07/27/2026 | $1.08 | $1.02 (-5.56%) | $1.10 | $1.02 | 1.30 M | $109.01 M |
| 07/24/2026 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.07 | 504.82 K | $115.43 M |
| 07/23/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.09 | 533.40 K | $119.70 M |
| 07/22/2026 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.12 | 722.60 K | $121.84 M |
| 07/21/2026 | $1.19 | $1.23 (3.36%) | $1.25 | $1.18 | 557.50 K | $131.46 M |
| 07/20/2026 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.16 | 988.23 K | $125.04 M |
| 07/17/2026 | $1.34 | $1.24 (-7.46%) | $1.36 | $1.23 | 767.20 K | $132.53 M |
| 07/16/2026 | $1.42 | $1.35 (-4.93%) | $1.46 | $1.30 | 1.04 M | $144.28 M |
| 07/15/2026 | $1.42 | $1.42 (0%) | $1.48 | $1.42 | 1.33 M | $151.76 M |
| 07/14/2026 | $1.37 | $1.42 (3.65%) | $1.44 | $1.37 | 1.35 M | $151.76 M |
| 07/13/2026 | $1.33 | $1.38 (3.76%) | $1.48 | $1.30 | 2.11 M | $147.49 M |
| 07/10/2026 | $1.28 | $1.33 (3.91%) | $1.35 | $1.28 | 1.42 M | $142.14 M |
| 07/09/2026 | $1.27 | $1.28 (0.79%) | $1.34 | $1.27 | 1.53 M | $136.80 M |
| 07/08/2026 | $1.27 | $1.28 (0.79%) | $1.31 | $1.26 | 1.24 M | $136.80 M |
| 07/07/2026 | $1.28 | $1.29 (0.78%) | $1.29 | $1.25 | 761.00 K | $137.87 M |
| 07/06/2026 | $1.22 | $1.27 (4.1%) | $1.35 | $1.21 | 742.45 K | $135.73 M |
| 07/02/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.19 | 813.34 K | $130.39 M |
| 07/01/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.20 | 487.50 K | $131.46 M |
| 06/30/2026 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.20 | 747.20 K | $131.46 M |
| 06/29/2026 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.21 | 1.24 M | $132.53 M |
| 06/26/2026 | $1.27 | $1.24 (-2.36%) | $1.36 | $1.23 | 14.03 M | $132.53 M |
| 06/25/2026 | $1.21 | $1.27 (4.96%) | $1.29 | $1.21 | 2.27 M | $135.73 M |
| 06/24/2026 | $1.18 | $1.19 (0.85%) | $1.26 | $1.18 | 1.32 M | $127.18 M |
| 06/23/2026 | $1.16 | $1.18 (1.72%) | $1.23 | $1.16 | 756.65 K | $126.11 M |
| 06/22/2026 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.16 | 763.35 K | $126.11 M |
| 06/18/2026 | $1.14 | $1.21 (6.14%) | $1.21 | $1.14 | 1.77 M | $129.32 M |
| 06/17/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.12 | 341.34 K | $120.77 M |
| 06/16/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.11 | 563.60 K | $121.84 M |
| 06/15/2026 | $1.14 | $1.16 (1.75%) | $1.17 | $1.11 | 435.02 K | $123.98 M |
| 06/12/2026 | $1.11 | $1.12 (0.9%) | $1.17 | $1.09 | 491.14 K | $119.70 M |
| 06/11/2026 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.08 | 854.04 K | $117.56 M |
| 06/10/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.14 | 597.20 K | $122.91 M |
| 06/09/2026 | $1.18 | $1.19 (0.85%) | $1.20 | $1.15 | 537.85 K | $127.18 M |
| 06/08/2026 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.15 | 608.70 K | $122.91 M |
| 06/05/2026 | $1.22 | $1.14 (-6.56%) | $1.23 | $1.14 | 900.80 K | $121.84 M |
| 06/04/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.19 | 701.00 K | $131.46 M |
| 06/03/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.16 | 899.81 K | $128.25 M |
| 06/02/2026 | $1.20 | $1.23 (2.5%) | $1.24 | $1.14 | 942.73 K | $131.46 M |
| 06/01/2026 | $1.21 | $1.22 (0.83%) | $1.30 | $1.19 | 1.17 M | $130.39 M |
| 05/29/2026 | $1.17 | $1.21 (3.42%) | $1.27 | $1.14 | 1.31 M | $129.32 M |
| 05/28/2026 | $1.10 | $1.17 (6.36%) | $1.21 | $1.08 | 2.09 M | $125.04 M |
| 05/27/2026 | $1.00 | $1.08 (8%) | $1.09 | $0.99 | 1.19 M | $115.43 M |
| 05/26/2026 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.97 | 1.37 M | $106.88 M |
| 05/22/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.01 | 809.10 K | $111.15 M |
| 05/21/2026 | $1.05 | $1.06 (0.95%) | $1.11 | $1.03 | 1.22 M | $113.29 M |
| 05/20/2026 | $1.04 | $1.07 (2.88%) | $1.08 | $1.02 | 972.90 K | $114.36 M |
| 05/19/2026 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.01 | 826.16 K | $111.15 M |
| 05/18/2026 | $1.00 | $1.06 (6%) | $1.07 | $1.00 | 912.99 K | $113.29 M |
| 05/15/2026 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.01 | 1.02 M | $111.15 M |
| 05/14/2026 | $1.04 | $1.09 (4.81%) | $1.15 | $1.01 | 2.17 M | $116.49 M |
| 05/13/2026 | $0.94 | $1.02 (8.5%) | $1.16 | $0.92 | 7.31 M | $109.01 M |
| 05/12/2026 | $0.80 | $0.82 (2.65%) | $0.88 | $0.78 | 772.50 K | $87.87 M |
| 05/11/2026 | $0.83 | $0.82 (-1.58%) | $0.84 | $0.81 | 334.70 K | $87.31 M |
| 05/08/2026 | $0.87 | $0.84 (-3.07%) | $0.87 | $0.84 | 358.40 K | $90.13 M |
| 05/07/2026 | $0.85 | $0.87 (2.93%) | $0.88 | $0.85 | 376.04 K | $93.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
