5 DAY PERFORMANCE
-51.57%
1 MONTH PERFORMANCE
-28.70%
3 MONTH PERFORMANCE
-28.04%
6 MONTH PERFORMANCE
-8.63%
YEAR-TO-DATE PERFORMANCE
-50.32%
1 YEAR PERFORMANCE
-53.89%
MaxCyte Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.39 | $1.31 (-5.76%) | $1.42 | $1.29 | 873.65 K | $139.94 M |
| 11/04/2026 | $1.47 | $1.39 (-5.44%) | $1.48 | $1.36 | 856.00 K | $148.48 M |
| 11/03/2026 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.37 | 1.03 M | $155.96 M |
| 11/02/2026 | $1.59 | $1.45 (-8.81%) | $1.71 | $1.43 | 1.28 M | $154.89 M |
| 10/30/2026 | $1.71 | $1.59 (-7.02%) | $1.72 | $1.51 | 963.82 K | $169.85 M |
| 10/29/2026 | $1.73 | $1.73 (0%) | $1.76 | $1.62 | 1.14 M | $184.80 M |
| 10/28/2026 | $1.50 | $1.71 (14%) | $1.73 | $1.50 | 1.71 M | $182.67 M |
| 10/27/2026 | $1.51 | $1.54 (1.99%) | $1.64 | $1.51 | 1.58 M | $164.51 M |
| 10/26/2026 | $1.39 | $1.51 (8.63%) | $1.53 | $1.36 | 1.13 M | $161.30 M |
| 10/23/2026 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.35 | 757.46 K | $149.55 M |
| 10/22/2026 | $1.44 | $1.43 (-0.69%) | $1.51 | $1.43 | 1.02 M | $152.76 M |
| 10/21/2026 | $1.42 | $1.47 (3.52%) | $1.53 | $1.41 | 1.42 M | $157.03 M |
| 10/20/2026 | $1.29 | $1.43 (10.85%) | $1.46 | $1.29 | 1.39 M | $152.76 M |
| 10/19/2026 | $1.30 | $1.30 (0%) | $1.31 | $1.27 | 986.46 K | $138.87 M |
| 10/16/2026 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.28 | 1.01 M | $138.87 M |
| 10/15/2026 | $1.27 | $1.30 (2.36%) | $1.31 | $1.25 | 3.79 M | $138.87 M |
| 10/14/2026 | $1.23 | $1.25 (1.63%) | $1.33 | $1.20 | 12.67 M | $133.53 M |
| 10/13/2026 | $0.98 | $0.96 (-1.73%) | $1.01 | $0.94 | 327.91 K | $103.01 M |
| 10/12/2026 | $1.01 | $1.00 (-1.49%) | $1.01 | $0.97 | 150.12 K | $106.29 M |
| 10/09/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.99 | 240.01 K | $107.89 M |
| 10/08/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $0.96 | 476.80 K | $108.96 M |
| 10/07/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.04 | 311.95 K | $111.10 M |
| 10/06/2026 | $1.09 | $1.09 (0%) | $1.11 | $1.05 | 333.15 K | $116.44 M |
| 10/05/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 194.90 K | $115.37 M |
| 10/02/2026 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.07 | 228.11 K | $114.30 M |
| 10/01/2026 | $1.12 | $1.09 (-2.68%) | $1.16 | $1.08 | 397.10 K | $116.44 M |
| 09/30/2026 | $1.19 | $1.12 (-5.88%) | $1.20 | $1.12 | 346.51 K | $119.64 M |
| 09/29/2026 | $1.18 | $1.18 (0%) | $1.23 | $1.16 | 542.90 K | $126.05 M |
| 09/28/2026 | $1.16 | $1.16 (0%) | $1.17 | $1.14 | 284.73 K | $123.91 M |
| 09/25/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.16 | 415.92 K | $124.98 M |
| 09/24/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.17 | 231.94 K | $127.12 M |
| 09/23/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 251.79 K | $127.12 M |
| 09/22/2026 | $1.22 | $1.24 (1.64%) | $1.25 | $1.20 | 259.70 K | $132.46 M |
| 09/21/2026 | $1.19 | $1.22 (2.52%) | $1.24 | $1.18 | 471.82 K | $130.32 M |
| 09/18/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.16 | 485.22 K | $127.12 M |
| 09/17/2026 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.19 | 257.60 K | $128.19 M |
| 09/16/2026 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.17 | 299.45 K | $126.05 M |
| 09/15/2026 | $1.18 | $1.19 (0.85%) | $1.20 | $1.17 | 272.10 K | $127.12 M |
| 09/14/2026 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.13 | 517.70 K | $126.05 M |
| 09/11/2026 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.16 | 332.53 K | $123.91 M |
| 09/10/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.18 | 300.50 K | $127.12 M |
| 09/09/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 394.00 K | $130.32 M |
| 09/08/2026 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.25 | 432.90 K | $135.66 M |
| 09/04/2026 | $1.25 | $1.28 (2.4%) | $1.30 | $1.25 | 333.51 K | $136.73 M |
| 09/03/2026 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.22 | 425.95 K | $134.60 M |
| 09/02/2026 | $1.24 | $1.27 (2.42%) | $1.31 | $1.22 | 502.41 K | $135.66 M |
| 09/01/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.22 | 678.90 K | $132.46 M |
| 08/31/2026 | $1.19 | $1.29 (8.4%) | $1.32 | $1.19 | 777.30 K | $137.80 M |
| 08/28/2026 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.21 | 563.72 K | $130.32 M |
| 08/27/2026 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.28 | 360.77 K | $136.73 M |
| 08/26/2026 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.31 | 292.30 K | $139.94 M |
| 08/25/2026 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.34 | 310.50 K | $144.21 M |
| 08/24/2026 | $1.36 | $1.39 (2.21%) | $1.40 | $1.35 | 620.50 K | $148.48 M |
| 08/21/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.36 | 435.91 K | $147.42 M |
| 08/20/2026 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.36 | 611.85 K | $147.42 M |
| 08/19/2026 | $1.29 | $1.39 (7.75%) | $1.40 | $1.27 | 948.46 K | $148.48 M |
| 08/18/2026 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.26 | 443.70 K | $135.66 M |
| 08/17/2026 | $1.32 | $1.32 (0%) | $1.39 | $1.30 | 703.26 K | $141.01 M |
| 08/14/2026 | $1.39 | $1.32 (-5.04%) | $1.41 | $1.27 | 1.00 M | $141.01 M |
| 08/13/2026 | $1.17 | $1.39 (18.8%) | $1.54 | $1.16 | 3.80 M | $148.48 M |
| 08/12/2026 | $1.36 | $1.27 (-6.62%) | $1.36 | $1.22 | 1.96 M | $135.66 M |
| 08/11/2026 | $1.22 | $1.24 (1.64%) | $1.26 | $1.20 | 745.95 K | $132.46 M |
| 08/10/2026 | $1.17 | $1.21 (3.42%) | $1.23 | $1.16 | 925.56 K | $129.26 M |
| 08/07/2026 | $1.12 | $1.18 (5.36%) | $1.18 | $1.12 | 464.48 K | $126.11 M |
| 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 |
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.
