MaxCyte, Inc. (MXCT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.71

north_east

$0.1 (6.21%)

Day's range

$1.66

$1.75

5 DAY PERFORMANCE

+8.92%

1 MONTH PERFORMANCE

+18.75%

3 MONTH PERFORMANCE

+21.28%

6 MONTH PERFORMANCE

-20.47%

YEAR-TO-DATE PERFORMANCE

-58.89%

1 YEAR PERFORMANCE

-52.50%

MaxCyte, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.58	$1.47 (-6.96%)	$1.65	$1.42	12.32 M	$156.30 M
12/04/2025	$1.51	$1.58 (4.64%)	$1.62	$1.50	578.28 K	$167.99 M
12/03/2025	$1.45	$1.52 (4.83%)	$1.59	$1.45	1.26 M	$161.61 M
12/02/2025	$1.66	$1.57 (-5.42%)	$1.68	$1.56	367.00 K	$166.93 M
12/01/2025	$1.73	$1.63 (-5.78%)	$1.75	$1.62	301.41 K	$173.31 M
11/28/2025	$1.75	$1.76 (0.57%)	$1.80	$1.71	332.03 K	$187.13 M
11/26/2025	$1.69	$1.75 (3.55%)	$1.77	$1.67	517.72 K	$186.07 M
11/25/2025	$1.68	$1.70 (1.19%)	$1.73	$1.65	534.00 K	$180.75 M
11/24/2025	$1.69	$1.67 (-1.18%)	$1.70	$1.63	482.40 K	$177.56 M
11/21/2025	$1.63	$1.67 (2.45%)	$1.68	$1.61	532.10 K	$177.56 M
11/20/2025	$1.67	$1.63 (-2.4%)	$1.75	$1.62	460.46 K	$173.31 M
11/19/2025	$1.70	$1.70 (0%)	$1.81	$1.64	4.77 M	$180.75 M
11/18/2025	$1.62	$1.71 (5.56%)	$1.75	$1.60	1.51 M	$181.82 M
11/17/2025	$1.57	$1.63 (3.82%)	$1.70	$1.54	458.00 K	$173.31 M
11/14/2025	$1.49	$1.58 (6.04%)	$1.61	$1.48	2.84 M	$167.99 M
11/13/2025	$1.52	$1.51 (-0.66%)	$1.60	$1.50	370.75 K	$160.55 M
11/12/2025	$1.56	$1.58 (1.28%)	$1.60	$1.55	208.52 K	$167.99 M
11/11/2025	$1.46	$1.55 (6.16%)	$1.58	$1.46	461.61 K	$164.80 M
11/10/2025	$1.46	$1.47 (0.68%)	$1.53	$1.43	318.80 K	$156.30 M
11/07/2025	$1.45	$1.44 (-0.69%)	$1.47	$1.39	749.87 K	$153.22 M
11/06/2025	$1.64	$1.47 (-10.37%)	$1.64	$1.42	650.65 K	$156.41 M
11/05/2025	$1.48	$1.67 (12.84%)	$1.71	$1.37	1.05 M	$177.69 M
11/04/2025	$1.59	$1.61 (1.26%)	$1.63	$1.57	600.91 K	$171.31 M
11/03/2025	$1.54	$1.61 (4.55%)	$1.61	$1.45	758.00 K	$171.31 M
10/31/2025	$1.49	$1.54 (3.36%)	$1.58	$1.49	757.10 K	$163.86 M
10/30/2025	$1.53	$1.51 (-1.31%)	$1.56	$1.49	357.53 K	$160.67 M
10/29/2025	$1.55	$1.51 (-2.58%)	$1.57	$1.51	715.10 K	$160.67 M
10/28/2025	$1.55	$1.55 (0%)	$1.57	$1.53	321.00 K	$164.93 M
10/27/2025	$1.63	$1.54 (-5.52%)	$1.67	$1.54	524.94 K	$163.86 M
10/24/2025	$1.64	$1.63 (-0.61%)	$1.68	$1.60	504.53 K	$173.44 M
10/23/2025	$1.64	$1.62 (-1.22%)	$1.68	$1.61	525.56 K	$172.37 M
10/22/2025	$1.68	$1.65 (-1.79%)	$1.69	$1.63	577.27 K	$175.57 M
10/21/2025	$1.75	$1.71 (-2.29%)	$1.75	$1.69	309.73 K	$181.95 M
10/20/2025	$1.63	$1.75 (7.36%)	$1.76	$1.62	447.80 K	$186.21 M
10/17/2025	$1.76	$1.61 (-8.52%)	$1.79	$1.60	434.20 K	$171.31 M
10/16/2025	$1.82	$1.77 (-2.75%)	$1.87	$1.76	575.14 K	$188.33 M
10/15/2025	$1.66	$1.83 (10.24%)	$1.84	$1.65	738.71 K	$194.72 M
10/14/2025	$1.59	$1.65 (3.77%)	$1.67	$1.53	471.00 K	$175.57 M
10/13/2025	$1.56	$1.60 (2.56%)	$1.62	$1.53	493.00 K	$170.25 M
10/10/2025	$1.62	$1.54 (-4.94%)	$1.63	$1.52	727.18 K	$163.86 M
10/09/2025	$1.70	$1.62 (-4.71%)	$1.71	$1.61	352.90 K	$172.37 M
10/08/2025	$1.59	$1.70 (6.92%)	$1.71	$1.57	506.39 K	$180.89 M
10/07/2025	$1.68	$1.55 (-7.74%)	$1.69	$1.55	585.31 K	$164.93 M
10/06/2025	$1.76	$1.65 (-6.25%)	$1.77	$1.64	749.21 K	$175.57 M
10/03/2025	$1.66	$1.71 (3.01%)	$1.75	$1.66	882.70 K	$181.95 M
10/02/2025	$1.61	$1.61 (0%)	$1.63	$1.57	629.70 K	$171.31 M
10/01/2025	$1.55	$1.60 (3.23%)	$1.68	$1.55	1.20 M	$170.25 M
09/30/2025	$1.51	$1.58 (4.64%)	$1.60	$1.46	1.07 M	$168.12 M
09/29/2025	$1.53	$1.50 (-1.96%)	$1.58	$1.49	917.17 K	$159.61 M
09/26/2025	$1.53	$1.53 (0%)	$1.56	$1.51	692.52 K	$162.80 M
09/25/2025	$1.63	$1.53 (-6.13%)	$1.65	$1.51	941.20 K	$162.80 M
09/24/2025	$1.72	$1.66 (-3.49%)	$1.77	$1.65	1.50 M	$176.63 M
09/23/2025	$1.58	$1.71 (8.23%)	$1.80	$1.58	2.14 M	$181.95 M
09/22/2025	$1.51	$1.55 (2.65%)	$1.59	$1.50	931.20 K	$164.93 M
09/19/2025	$1.61	$1.52 (-5.59%)	$1.62	$1.50	1.00 M	$161.73 M
09/18/2025	$1.50	$1.62 (8%)	$1.63	$1.50	594.27 K	$172.37 M
09/17/2025	$1.50	$1.50 (0%)	$1.55	$1.48	643.32 K	$159.61 M
09/16/2025	$1.44	$1.48 (2.78%)	$1.49	$1.44	574.20 K	$157.48 M
09/15/2025	$1.46	$1.45 (-0.68%)	$1.48	$1.44	281.27 K	$154.29 M
09/12/2025	$1.49	$1.45 (-2.68%)	$1.49	$1.42	476.40 K	$154.29 M
09/11/2025	$1.40	$1.48 (5.71%)	$1.48	$1.39	524.32 K	$157.48 M
09/10/2025	$1.42	$1.42 (0%)	$1.47	$1.40	628.86 K	$151.09 M
09/09/2025	$1.41	$1.42 (0.71%)	$1.47	$1.41	535.04 K	$151.09 M
09/08/2025	$1.42	$1.41 (-0.7%)	$1.43	$1.38	426.94 K	$150.03 M