5 DAY PERFORMANCE
-34.75%
1 MONTH PERFORMANCE
-44.20%
3 MONTH PERFORMANCE
-36.36%
6 MONTH PERFORMANCE
+0.63%
YEAR-TO-DATE PERFORMANCE
-50.32%
1 YEAR PERFORMANCE
-49.34%
MaxCyte Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.19 | $1.22 (2.52%) | $1.24 | $1.18 | 471.77 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 |
| 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 |
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.
