5 DAY PERFORMANCE
+22.51%
1 MONTH PERFORMANCE
+2.38%
3 MONTH PERFORMANCE
-0.92%
6 MONTH PERFORMANCE
+7.50%
YEAR-TO-DATE PERFORMANCE
+3.37%
1 YEAR PERFORMANCE
+8.04%
MaxCyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.11 | $3.18 (2.25%) | $3.25 | $2.76 | 2.14 M | $320.34 M |
| 03/11/2025 | $3.42 | $3.47 (1.46%) | $3.47 | $3.32 | 595,715 | $366.25 M |
| 03/10/2025 | $3.45 | $3.42 (-0.87%) | $3.50 | $3.28 | 702,234 | $360.97 M |
| 03/07/2025 | $3.51 | $3.51 (0%) | $3.58 | $3.33 | 774,005 | $370.47 M |
| 03/06/2025 | $3.48 | $3.51 (0.86%) | $3.58 | $3.40 | 682,732 | $368.93 M |
| 03/05/2025 | $3.44 | $3.54 (2.91%) | $3.57 | $3.44 | 884,900 | $372.09 M |
| 03/04/2025 | $3.41 | $3.43 (0.59%) | $3.52 | $3.31 | 762,800 | $360.53 M |
| 03/03/2025 | $3.36 | $3.41 (1.49%) | $3.47 | $3.31 | 848,145 | $358.42 M |
| 02/28/2025 | $3.41 | $3.34 (-2.05%) | $3.50 | $3.31 | 683,821 | $351.07 M |
| 02/27/2025 | $3.53 | $3.43 (-2.83%) | $3.53 | $3.38 | 626,701 | $360.53 M |
| 02/26/2025 | $3.63 | $3.54 (-2.48%) | $3.69 | $3.41 | 1.15 M | $372.09 M |
| 02/25/2025 | $3.78 | $3.62 (-4.23%) | $3.97 | $3.60 | 603,800 | $380.50 M |
| 02/24/2025 | $3.91 | $3.77 (-3.58%) | $3.96 | $3.77 | 275,513 | $396.26 M |
| 02/21/2025 | $4.02 | $3.85 (-4.23%) | $4.08 | $3.81 | 348,701 | $404.67 M |
| 02/20/2025 | $3.96 | $3.96 (0%) | $4.04 | $3.92 | 237,128 | $416.23 M |
| 02/19/2025 | $3.99 | $3.97 (-0.5%) | $4.06 | $3.94 | 282,500 | $417.29 M |
| 02/18/2025 | $4.19 | $4.02 (-4.06%) | $4.21 | $3.96 | 553,902 | $422.54 M |
| 02/14/2025 | $4.10 | $4.17 (1.71%) | $4.32 | $4.10 | 538,500 | $438.31 M |
| 02/13/2025 | $4.27 | $4.07 (-4.68%) | $4.29 | $4.07 | 277,600 | $427.80 M |
| 02/12/2025 | $4.11 | $4.20 (2.19%) | $4.22 | $4.06 | 332,424 | $441.46 M |
| 02/11/2025 | $4.28 | $4.14 (-3.27%) | $4.34 | $4.11 | 345,011 | $435.15 M |
| 02/10/2025 | $4.42 | $4.36 (-1.36%) | $4.42 | $4.22 | 405,700 | $458.28 M |
| 02/07/2025 | $4.46 | $4.39 (-1.57%) | $4.49 | $4.36 | 424,500 | $461.43 M |
| 02/06/2025 | $4.67 | $4.48 (-4.07%) | $4.67 | $4.45 | 330,839 | $470.89 M |
| 02/05/2025 | $4.55 | $4.62 (1.54%) | $4.63 | $4.48 | 349,509 | $485.61 M |
| 02/04/2025 | $4.32 | $4.50 (4.17%) | $4.51 | $4.26 | 338,424 | $472.99 M |
| 02/03/2025 | $4.38 | $4.35 (-0.68%) | $4.47 | $4.26 | 416,744 | $457.23 M |
| 01/31/2025 | $4.59 | $4.51 (-1.74%) | $4.74 | $4.50 | 419,515 | $474.04 M |
| 01/30/2025 | $4.74 | $4.59 (-3.16%) | $4.90 | $4.58 | 627,778 | $482.45 M |
| 01/29/2025 | $4.75 | $4.64 (-2.32%) | $4.90 | $4.53 | 502,500 | $487.71 M |
| 01/28/2025 | $4.52 | $4.68 (3.54%) | $4.74 | $4.47 | 907,900 | $491.91 M |
| 01/27/2025 | $4.52 | $4.52 (0%) | $4.73 | $4.49 | 643,400 | $475.10 M |
| 01/24/2025 | $4.72 | $4.66 (-1.27%) | $4.85 | $4.60 | 682,308 | $489.81 M |
| 01/23/2025 | $5.02 | $4.76 (-5.18%) | $5.12 | $4.67 | 972,330 | $500.32 M |
| 01/22/2025 | $5.07 | $5.06 (-0.2%) | $5.14 | $4.98 | 440,300 | $531.85 M |
| 01/21/2025 | $5.05 | $5.10 (0.99%) | $5.20 | $4.95 | 895,932 | $536.06 M |
| 01/17/2025 | $4.81 | $4.94 (2.7%) | $5.02 | $4.74 | 648,042 | $519.24 M |
| 01/16/2025 | $4.84 | $4.75 (-1.86%) | $4.96 | $4.64 | 629,833 | $499.27 M |
| 01/15/2025 | $4.81 | $4.82 (0.21%) | $4.92 | $4.68 | 702,200 | $506.63 M |
| 01/14/2025 | $4.85 | $4.64 (-4.33%) | $5.09 | $4.56 | 1.02 M | $487.71 M |
| 01/13/2025 | $4.33 | $4.91 (13.39%) | $4.96 | $4.33 | 1.22 M | $516.09 M |
| 01/10/2025 | $4.45 | $4.40 (-1.12%) | $4.46 | $4.22 | 521,342 | $462.48 M |
| 01/08/2025 | $4.33 | $4.57 (5.54%) | $4.63 | $4.24 | 791,926 | $480.35 M |
| 01/07/2025 | $4.28 | $4.38 (2.34%) | $4.41 | $4.14 | 761,100 | $460.38 M |
| 01/06/2025 | $4.40 | $4.30 (-2.27%) | $4.48 | $4.25 | 389,600 | $451.97 M |
| 01/03/2025 | $4.19 | $4.39 (4.77%) | $4.47 | $4.18 | 291,200 | $461.43 M |
| 01/02/2025 | $4.02 | $4.15 (3.23%) | $4.25 | $4.01 | 438,100 | $436.20 M |
| 12/31/2024 | $4.16 | $4.16 (0%) | $4.38 | $4.07 | 345,521 | $437.26 M |
| 12/30/2024 | $4.18 | $4.11 (-1.67%) | $4.18 | $4.05 | 309,026 | $432.00 M |
| 12/27/2024 | $4.04 | $4.13 (2.23%) | $4.19 | $3.97 | 365,600 | $434.10 M |
| 12/26/2024 | $4.00 | $4.07 (1.75%) | $4.11 | $4.00 | 258,300 | $427.80 M |
| 12/24/2024 | $4.05 | $4.11 (1.48%) | $4.12 | $3.97 | 199,830 | $432.00 M |
| 12/23/2024 | $4.17 | $4.06 (-2.64%) | $4.21 | $3.98 | 316,100 | $426.74 M |
| 12/20/2024 | $4.02 | $4.24 (5.47%) | $4.41 | $4.02 | 923,443 | $445.66 M |
| 12/19/2024 | $4.19 | $4.14 (-1.19%) | $4.26 | $3.98 | 537,631 | $435.15 M |
| 12/18/2024 | $4.30 | $4.19 (-2.56%) | $4.55 | $4.11 | 457,724 | $440.41 M |
| 12/17/2024 | $4.37 | $4.27 (-2.29%) | $4.47 | $4.25 | 483,200 | $448.82 M |
| 12/16/2024 | $4.25 | $4.39 (3.29%) | $4.42 | $4.23 | 415,005 | $461.43 M |
| 12/13/2024 | $4.31 | $4.28 (-0.7%) | $4.36 | $4.09 | 408,413 | $449.87 M |
| 12/12/2024 | $4.42 | $4.34 (-1.81%) | $4.47 | $4.22 | 353,306 | $456.18 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.
