5 DAY PERFORMANCE
-36.36%
1 MONTH PERFORMANCE
-25.96%
3 MONTH PERFORMANCE
+1.73%
6 MONTH PERFORMANCE
-50.32%
YEAR-TO-DATE PERFORMANCE
-50.32%
1 YEAR PERFORMANCE
-64.52%
MaxCyte Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.83 | $0.85 (2.22%) | $0.86 | $0.82 | 395.33 K | $90.49 M |
| 05/05/2026 | $0.86 | $0.84 (-2.01%) | $0.87 | $0.82 | 419.83 K | $90.06 M |
| 05/04/2026 | $0.88 | $0.86 (-2.8%) | $0.89 | $0.85 | 359.73 K | $91.70 M |
| 05/01/2026 | $0.86 | $0.88 (2.33%) | $0.89 | $0.84 | 457.12 K | $94.05 M |
| 04/30/2026 | $0.80 | $0.88 (9.73%) | $0.88 | $0.79 | 757.65 K | $94.05 M |
| 04/29/2026 | $0.86 | $0.82 (-5.39%) | $0.88 | $0.80 | 493.07 K | $87.38 M |
| 04/28/2026 | $0.87 | $0.88 (0.82%) | $0.88 | $0.85 | 383.60 K | $93.74 M |
| 04/27/2026 | $0.85 | $0.87 (2.24%) | $0.90 | $0.85 | 663.60 K | $93.37 M |
| 04/24/2026 | $0.85 | $0.86 (1.55%) | $0.87 | $0.83 | 343.10 K | $92.25 M |
| 04/23/2026 | $0.87 | $0.86 (-0.97%) | $0.87 | $0.83 | 706.71 K | $92.08 M |
| 04/22/2026 | $0.87 | $0.89 (2.3%) | $0.90 | $0.86 | 572.02 K | $95.14 M |
| 04/21/2026 | $0.86 | $0.87 (1.23%) | $0.87 | $0.84 | 718.30 K | $93.00 M |
| 04/20/2026 | $0.85 | $0.86 (0.99%) | $0.87 | $0.81 | 1.07 M | $91.87 M |
| 04/17/2026 | $0.84 | $0.85 (0.93%) | $0.86 | $0.81 | 528.60 K | $90.61 M |
| 04/16/2026 | $0.84 | $0.82 (-2.67%) | $0.87 | $0.80 | 958.10 K | $87.14 M |
| 04/15/2026 | $0.90 | $0.85 (-6.08%) | $0.90 | $0.82 | 564.02 K | $90.33 M |
| 04/14/2026 | $0.82 | $0.88 (7.49%) | $0.88 | $0.82 | 1.10 M | $94.20 M |
| 04/13/2026 | $0.78 | $0.82 (5.41%) | $0.83 | $0.77 | 357.00 K | $87.59 M |
| 04/10/2026 | $0.76 | $0.79 (4.21%) | $0.82 | $0.74 | 949.71 K | $84.58 M |
| 04/09/2026 | $0.75 | $0.76 (0.82%) | $0.76 | $0.72 | 535.75 K | $81.23 M |
| 04/08/2026 | $0.74 | $0.75 (1.82%) | $0.76 | $0.72 | 804.50 K | $80.53 M |
| 04/07/2026 | $0.70 | $0.71 (1.27%) | $0.72 | $0.67 | 620.90 K | $75.88 M |
| 04/06/2026 | $0.72 | $0.71 (-0.82%) | $0.76 | $0.71 | 741.29 K | $76.32 M |
| 04/02/2026 | $0.71 | $0.75 (5.4%) | $0.75 | $0.71 | 1.50 M | $80.11 M |
| 04/01/2026 | $0.73 | $0.74 (1.93%) | $0.76 | $0.69 | 1.51 M | $79.53 M |
| 03/31/2026 | $0.67 | $0.70 (4.46%) | $0.71 | $0.66 | 1.13 M | $75.08 M |
| 03/30/2026 | $0.66 | $0.68 (2.56%) | $0.69 | $0.66 | 884.64 K | $72.27 M |
| 03/27/2026 | $0.70 | $0.68 (-2.08%) | $0.72 | $0.66 | 1.07 M | $73.06 M |
| 03/26/2026 | $0.67 | $0.72 (7.79%) | $0.74 | $0.67 | 1.29 M | $76.61 M |
| 03/25/2026 | $0.73 | $0.69 (-5.53%) | $0.74 | $0.68 | 1.95 M | $73.70 M |
| 03/24/2026 | $0.76 | $0.74 (-2.23%) | $0.77 | $0.74 | 729.76 K | $79.09 M |
| 03/23/2026 | $0.77 | $0.76 (-1.7%) | $0.80 | $0.74 | 835.28 K | $80.89 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.
