MaxCyte Inc. (MXCT)
NASDAQ: MXCT
· Real-Time Price · USD
1.37
-0.04 (-2.84%)
At close: Aug 15, 2025, 3:59 PM
1.35
-1.46%
After-hours: Aug 15, 2025, 06:06 PM EDT
MXCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.51 | 1.54 | 1.38 | 1.41 | 1.41 | 2.17% | 2,353,171 |
| 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 |
| Aug 7, 2025 | 1.70 | 1.74 | 1.38 | 1.43 | 1.43 | -29.90% | 3,156,500 |
| Aug 6, 2025 | 2.07 | 2.15 | 2.02 | 2.04 | 2.04 | -0.97% | 604,322 |
| Aug 5, 2025 | 2.11 | 2.19 | 2.04 | 2.06 | 2.06 | -0.96% | 341,200 |
| Aug 4, 2025 | 2.08 | 2.10 | 2.02 | 2.08 | 2.08 | 1.96% | 491,040 |
| Aug 1, 2025 | 2.02 | 2.06 | 1.97 | 2.04 | 2.04 | -0.97% | 597,721 |
| Jul 31, 2025 | 2.08 | 2.10 | 2.02 | 2.06 | 2.06 | -2.37% | 401,700 |
| Jul 30, 2025 | 2.11 | 2.17 | 2.10 | 2.11 | 2.11 | -0.47% | 419,214 |
| Jul 29, 2025 | 2.28 | 2.28 | 2.11 | 2.12 | 2.12 | -6.19% | 304,372 |
| Jul 28, 2025 | 2.26 | 2.31 | 2.26 | 2.26 | 2.26 | 0.44% | 300,604 |
| Jul 25, 2025 | 2.26 | 2.27 | 2.18 | 2.25 | 2.25 | -0.88% | 334,986 |
| Jul 24, 2025 | 2.29 | 2.33 | 2.24 | 2.27 | 2.27 | -2.58% | 280,605 |
| Jul 23, 2025 | 2.26 | 2.37 | 2.26 | 2.33 | 2.33 | 4.02% | 733,369 |
| Jul 22, 2025 | 2.13 | 2.30 | 2.12 | 2.24 | 2.24 | 6.67% | 530,742 |
| Jul 21, 2025 | 2.03 | 2.14 | 2.02 | 2.10 | 2.10 | 3.96% | 536,859 |
| Jul 18, 2025 | 2.19 | 2.19 | 2.02 | 2.02 | 2.02 | -6.05% | 387,729 |