Skip to main content
MaxCyte, Inc. (MXCT)
NASDAQ: MXCT · Real-Time Price · USD
1.380
+0.110 (8.66%)
At close: Aug 13, 2025, 4:00 PM
1.500
+0.120 (8.70%)
Pre-market: Aug 14, 2025, 9:17 AM EDT

MaxCyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20251.311.451.291.381.388.66%2,139,136
Aug 12, 20251.341.351.261.271.27-3.79%1,142,718
Aug 11, 20251.361.421.301.321.32-4.35%1,041,067
Aug 8, 20251.451.501.361.381.38-3.50%1,395,613
Aug 7, 20251.701.741.381.431.43-29.90%3,156,457
Aug 6, 20252.072.152.022.042.04-0.97%604,322
Aug 5, 20252.112.192.042.062.06-0.96%341,164
Aug 4, 20252.082.102.022.082.081.96%491,040
Aug 1, 20252.022.061.972.042.04-0.97%597,721
Jul 31, 20252.082.102.022.062.06-2.37%401,667
Jul 30, 20252.112.172.102.112.11-0.47%419,214
Jul 29, 20252.282.282.112.122.12-6.19%304,372
Jul 28, 20252.262.312.262.262.260.44%300,604
Jul 25, 20252.262.272.182.252.25-0.88%334,986
Jul 24, 20252.292.332.242.272.27-2.58%280,605
Jul 23, 20252.262.372.262.332.334.02%733,369
Jul 22, 20252.132.302.122.242.246.67%530,742
Jul 21, 20252.032.142.022.102.103.96%536,859
Jul 18, 20252.192.192.022.022.02-6.05%387,729
Jul 17, 20252.142.192.112.152.151.42%437,071
Jul 16, 20252.132.152.072.122.120.47%442,339
Jul 15, 20252.262.282.102.112.11-5.80%559,271
Jul 14, 20252.212.262.192.242.240.90%545,043
Jul 11, 20252.252.282.202.222.22-2.63%350,101
Jul 10, 20252.252.312.212.282.281.33%665,121
Jul 9, 20252.252.292.202.252.251.35%369,946
Jul 8, 20252.172.252.172.222.222.30%648,379
Jul 7, 20252.202.272.162.172.17-2.91%615,762
Jul 3, 20252.242.302.222.242.24-0.22%161,333
Jul 2, 20252.182.272.152.242.243.23%404,990
Jul 1, 20252.152.252.132.172.17-0.46%497,748
Jun 30, 20252.212.252.162.182.18-0.91%444,819
Jun 27, 20252.312.312.172.202.20-4.35%1,145,939
Jun 26, 20252.232.322.192.302.303.14%933,628
Jun 25, 20252.102.282.002.232.230.68%2,764,237
Jun 24, 20252.192.262.132.222.222.07%626,480
Jun 23, 20252.022.192.012.172.176.37%758,201
Jun 20, 20252.112.122.032.042.04-3.32%655,480
Jun 18, 20252.152.182.102.112.11-1.86%458,715
Jun 17, 20252.212.262.152.152.15-4.02%834,775
Jun 16, 20252.222.282.202.242.241.82%402,696
Jun 13, 20252.252.252.192.202.20-3.08%912,331
Jun 12, 20252.272.312.222.272.27-1.30%828,648
Jun 11, 20252.352.362.262.302.30-0.43%738,206
Jun 10, 20252.202.382.182.312.315.96%1,335,214
Jun 9, 20252.172.212.142.182.181.40%777,085
Jun 6, 20252.202.252.142.152.15-856,512
Jun 5, 20252.392.402.132.152.15-10.04%824,668
Jun 4, 20252.272.402.252.392.394.82%1,093,225
Jun 3, 20252.262.332.202.282.280.88%625,123