MaxCyte, Inc. MXCT
NASDAQ · United States · Health Technology
$1.07-0.02 (-1.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.07 | -1.83% | $1.11 | $1.11 | $1.07 | 228.10K |
| 2026-10-01 | $1.09 | -2.68% | $1.12 | $1.16 | $1.08 | 397.10K |
| 2026-09-30 | $1.12 | -5.08% | $1.19 | $1.20 | $1.12 | 346.50K |
| 2026-09-29 | $1.18 | +1.72% | $1.18 | $1.23 | $1.16 | 542.90K |
| 2026-09-28 | $1.16 | -0.85% | $1.16 | $1.17 | $1.14 | 284.70K |
| 2026-09-25 | $1.17 | -1.68% | $1.20 | $1.20 | $1.16 | 415.90K |
| 2026-09-24 | $1.19 | 0.00% | $1.19 | $1.21 | $1.17 | 231.70K |
| 2026-09-23 | $1.19 | -4.03% | $1.24 | $1.24 | $1.19 | 251.70K |
| 2026-09-22 | $1.24 | +1.64% | $1.22 | $1.25 | $1.20 | 259.70K |
| 2026-09-21 | $1.22 | +2.52% | $1.19 | $1.24 | $1.18 | 471.80K |
| 2026-09-18 | $1.19 | -0.42% | $1.19 | $1.21 | $1.16 | 485.20K |
| 2026-09-17 | $1.20 | +1.27% | $1.21 | $1.23 | $1.19 | 257.60K |
| 2026-09-16 | $1.18 | -0.84% | $1.20 | $1.23 | $1.17 | 299.40K |
| 2026-09-15 | $1.19 | +1.28% | $1.18 | $1.20 | $1.17 | 272.10K |
| 2026-09-14 | $1.17 | +1.29% | $1.19 | $1.19 | $1.13 | 517.70K |
| 2026-09-11 | $1.16 | -2.52% | $1.20 | $1.21 | $1.16 | 331.40K |
| 2026-09-10 | $1.19 | -2.46% | $1.22 | $1.23 | $1.18 | 300.50K |
| 2026-09-09 | $1.22 | -4.31% | $1.29 | $1.29 | $1.22 | 394.00K |
| 2026-09-08 | $1.27 | -0.39% | $1.29 | $1.29 | $1.25 | 432.90K |
| 2026-09-04 | $1.28 | +1.59% | $1.25 | $1.30 | $1.25 | 333.50K |
| 2026-09-03 | $1.26 | -0.79% | $1.27 | $1.27 | $1.22 | 425.90K |
| 2026-09-02 | $1.27 | +2.42% | $1.24 | $1.30 | $1.22 | 502.30K |
| 2026-09-01 | $1.24 | -3.88% | $1.26 | $1.28 | $1.22 | 678.90K |
| 2026-08-31 | $1.29 | +5.74% | $1.19 | $1.32 | $1.19 | 777.30K |
| 2026-08-28 | $1.22 | -4.69% | $1.30 | $1.30 | $1.21 | 563.10K |
| 2026-08-27 | $1.28 | -2.29% | $1.31 | $1.33 | $1.28 | 360.00K |
| 2026-08-26 | $1.31 | -2.96% | $1.35 | $1.35 | $1.31 | 291.90K |
| 2026-08-25 | $1.35 | -2.88% | $1.38 | $1.39 | $1.34 | 310.50K |
| 2026-08-24 | $1.39 | +0.72% | $1.36 | $1.40 | $1.35 | 620.50K |
| 2026-08-21 | $1.38 | 0.00% | $1.40 | $1.40 | $1.36 | 435.80K |
| 2026-08-20 | $1.38 | -0.72% | $1.39 | $1.40 | $1.36 | 611.80K |
| 2026-08-19 | $1.39 | +9.45% | $1.29 | $1.40 | $1.27 | 948.30K |
| 2026-08-18 | $1.27 | -3.79% | $1.30 | $1.31 | $1.26 | 443.40K |
| 2026-08-17 | $1.32 | 0.00% | $1.32 | $1.39 | $1.29 | 703.20K |
| 2026-08-14 | $1.32 | -5.04% | $1.39 | $1.41 | $1.27 | 1.00M |
| 2026-08-13 | $1.39 | +9.45% | $1.17 | $1.54 | $1.16 | 3.80M |
| 2026-08-12 | $1.27 | +2.42% | $1.36 | $1.36 | $1.22 | 1.96M |
| 2026-08-11 | $1.24 | +2.48% | $1.22 | $1.26 | $1.20 | 745.90K |
| 2026-08-10 | $1.21 | +2.54% | $1.17 | $1.23 | $1.16 | 925.50K |
| 2026-08-07 | $1.18 | +6.31% | $1.12 | $1.18 | $1.12 | 464.20K |
| 2026-08-06 | $1.11 | +3.74% | $1.08 | $1.14 | $1.08 | 861.60K |
| 2026-08-05 | $1.07 | -3.60% | $1.11 | $1.12 | $1.07 | 496.90K |
| 2026-08-04 | $1.11 | +3.74% | $1.07 | $1.13 | $1.07 | 319.70K |
| 2026-08-03 | $1.07 | +1.90% | $1.06 | $1.10 | $1.05 | 374.60K |
| 2026-07-31 | $1.05 | 0.00% | $1.05 | $1.08 | $1.00 | 478.60K |
| 2026-07-30 | $1.05 | +3.96% | $1.00 | $1.06 | $1.00 | 310.30K |
| 2026-07-29 | $1.01 | -3.81% | $1.05 | $1.07 | $1.00 | 808.40K |
| 2026-07-28 | $1.05 | +2.94% | $1.01 | $1.07 | $0.98 | 1.59M |
| 2026-07-27 | $1.02 | -5.56% | $1.08 | $1.10 | $1.02 | 1.30M |
| 2026-07-24 | $1.08 | -3.57% | $1.09 | $1.13 | $1.07 | 504.80K |
| 2026-07-23 | $1.12 | -1.75% | $1.13 | $1.14 | $1.09 | 533.40K |
| 2026-07-22 | $1.14 | -7.32% | $1.22 | $1.22 | $1.12 | 722.60K |
| 2026-07-21 | $1.23 | +5.13% | $1.19 | $1.25 | $1.18 | 557.50K |
| 2026-07-20 | $1.17 | -5.65% | $1.25 | $1.27 | $1.16 | 988.20K |
| 2026-07-17 | $1.24 | -8.15% | $1.34 | $1.36 | $1.23 | 767.20K |
| 2026-07-16 | $1.35 | -4.93% | $1.42 | $1.46 | $1.29 | 1.04M |
| 2026-07-15 | $1.42 | 0.00% | $1.42 | $1.48 | $1.42 | 1.33M |
| 2026-07-14 | $1.42 | +2.90% | $1.37 | $1.43 | $1.37 | 1.35M |
| 2026-07-13 | $1.38 | +3.76% | $1.33 | $1.48 | $1.30 | 2.11M |
| 2026-07-10 | $1.33 | +3.91% | $1.28 | $1.35 | $1.28 | 1.42M |
| 2026-07-09 | $1.28 | 0.00% | $1.27 | $1.34 | $1.27 | 1.53M |
| 2026-07-08 | $1.28 | -0.78% | $1.27 | $1.30 | $1.26 | 1.24M |
| 2026-07-07 | $1.29 | +1.57% | $1.28 | $1.29 | $1.25 | 761.00K |
| 2026-07-06 | $1.27 | +4.53% | $1.22 | $1.35 | $1.21 | 742.40K |
| 2026-07-02 | $1.22 | -1.22% | $1.25 | $1.27 | $1.19 | 813.30K |
| 2026-07-01 | $1.23 | 0.00% | $1.21 | $1.25 | $1.20 | 487.50K |
| 2026-06-30 | $1.23 | -0.81% | $1.26 | $1.26 | $1.20 | 747.20K |
| 2026-06-29 | $1.24 | 0.00% | $1.25 | $1.29 | $1.21 | 1.24M |
| 2026-06-26 | $1.24 | -2.36% | $1.27 | $1.36 | $1.23 | 14.03M |
| 2026-06-25 | $1.27 | +6.72% | $1.21 | $1.28 | $1.21 | 2.27M |
| 2026-06-24 | $1.19 | +1.28% | $1.18 | $1.26 | $1.18 | 1.32M |
| 2026-06-23 | $1.17 | -0.42% | $1.16 | $1.23 | $1.16 | 756.60K |
| 2026-06-22 | $1.18 | -2.48% | $1.22 | $1.24 | $1.16 | 763.10K |
| 2026-06-18 | $1.21 | +7.08% | $1.14 | $1.21 | $1.14 | 1.77M |
| 2026-06-17 | $1.13 | -0.88% | $1.14 | $1.16 | $1.12 | 341.30K |
| 2026-06-16 | $1.14 | -1.72% | $1.17 | $1.17 | $1.11 | 563.60K |
| 2026-06-15 | $1.16 | +3.57% | $1.14 | $1.17 | $1.11 | 434.80K |
| 2026-06-12 | $1.12 | +1.82% | $1.11 | $1.17 | $1.09 | 491.10K |
| 2026-06-11 | $1.10 | -4.35% | $1.17 | $1.17 | $1.08 | 854.00K |
| 2026-06-10 | $1.15 | -3.36% | $1.19 | $1.20 | $1.14 | 597.20K |
| 2026-06-09 | $1.19 | +3.48% | $1.18 | $1.20 | $1.15 | 537.70K |
| 2026-06-08 | $1.15 | +0.88% | $1.17 | $1.21 | $1.14 | 608.70K |
| 2026-06-05 | $1.14 | -7.32% | $1.22 | $1.23 | $1.14 | 900.70K |
| 2026-06-04 | $1.23 | +2.50% | $1.21 | $1.25 | $1.19 | 701.00K |
| 2026-06-03 | $1.20 | -2.44% | $1.24 | $1.25 | $1.15 | 899.80K |
| 2026-06-02 | $1.23 | +0.82% | $1.20 | $1.24 | $1.14 | 942.50K |
| 2026-06-01 | $1.22 | +0.83% | $1.21 | $1.29 | $1.19 | 1.17M |
| 2026-05-29 | $1.21 | +3.42% | $1.17 | $1.27 | $1.13 | 1.30M |
| 2026-05-28 | $1.17 | +8.33% | $1.10 | $1.21 | $1.08 | 2.09M |
| 2026-05-27 | $1.08 | +8.00% | $1.00 | $1.09 | $0.99 | 1.19M |