MaxCyte Inc. (MXCT)
NASDAQ: MXCT
· Real-Time Price · USD
1.41
0.05 (3.68%)
At close: Sep 05, 2025, 3:59 PM
1.42
0.71%
After-hours: Sep 05, 2025, 05:56 PM EDT
MXCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 3.68% | 488,090 |
| Sep 4, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 487,982 |
| Sep 3, 2025 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 834,104 |
| Sep 2, 2025 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 688,912 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | 0.00% | 580,014 |
| Aug 28, 2025 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 368,506 |
| Aug 27, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 440,342 |
| Aug 26, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.00% | 956,930 |
| Aug 25, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.11% | 724,134 |
| Aug 22, 2025 | 1.43 | 1.48 | 1.40 | 1.42 | 1.42 | 0.00% | 2,011,700 |
| Aug 21, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 620,700 |
| Aug 20, 2025 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 1,126,729 |
| Aug 19, 2025 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | 0.00% | 1,301,250 |
| Aug 18, 2025 | 1.38 | 1.46 | 1.34 | 1.40 | 1.40 | 2.94% | 2,548,445 |
| Aug 15, 2025 | 1.43 | 1.45 | 1.35 | 1.36 | 1.36 | -3.55% | 917,541 |
| Aug 14, 2025 | 1.51 | 1.54 | 1.38 | 1.41 | 1.41 | 2.17% | 2,360,500 |
| Aug 13, 2025 | 1.31 | 1.45 | 1.29 | 1.38 | 1.38 | 8.66% | 2,139,136 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -3.79% | 1,142,718 |
| Aug 11, 2025 | 1.36 | 1.42 | 1.30 | 1.32 | 1.32 | -4.35% | 1,041,100 |
| Aug 8, 2025 | 1.45 | 1.50 | 1.36 | 1.38 | 1.38 | -3.50% | 1,395,613 |