NASDAQ : MXCT
MaxCyte, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 1.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 178.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MaxCyte, Inc. (MXCT) closed at 1.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.59 | 1.705 | 1.45 | 1.46 | 959,433 | -8.18% |
| 2026-10-30 | 1.71 | 1.72 | 1.505 | 1.59 | 963,824 | -8.09% |
| 2026-10-29 | 1.73 | 1.76 | 1.623 | 1.73 | 1,142,242 | +1.17% |
| 2026-10-28 | 1.5 | 1.73 | 1.5 | 1.71 | 1,709,281 | +11.04% |
| 2026-10-27 | 1.51 | 1.64 | 1.51 | 1.54 | 1,578,409 | +1.99% |
| 2026-10-26 | 1.39 | 1.53 | 1.365 | 1.51 | 1,129,384 | +7.86% |
| 2026-10-23 | 1.43 | 1.43 | 1.35 | 1.4 | 757,456 | -2.10% |
| 2026-10-22 | 1.44 | 1.51 | 1.43 | 1.43 | 1,019,144 | -2.72% |
| 2026-10-21 | 1.42 | 1.53 | 1.405 | 1.47 | 1,423,125 | +2.80% |
| 2026-10-20 | 1.29 | 1.457 | 1.29 | 1.43 | 1,390,163 | +10.00% |
| 2026-10-19 | 1.3 | 1.31 | 1.27 | 1.3 | 986,457 | +0.00% |
| 2026-10-16 | 1.32 | 1.32 | 1.28 | 1.3 | 1,010,052 | +0.00% |
| 2026-10-15 | 1.27 | 1.31 | 1.255 | 1.3 | 3,793,943 | +4.00% |
| 2026-10-14 | 1.225 | 1.33 | 1.195 | 1.25 | 12,670,056 | +29.63% |
| 2026-10-13 | 0.9813 | 1.01 | 0.9361 | 0.9643 | 327,910 | -3.09% |
| 2026-10-12 | 1.01 | 1.01 | 0.9722 | 0.995 | 150,123 | -1.49% |
| 2026-10-09 | 1.02 | 1.03 | 0.99 | 1.01 | 240,006 | -0.98% |
| 2026-10-08 | 1.04 | 1.04 | 0.9636 | 1.02 | 476,756 | -1.92% |
| 2026-10-07 | 1.07 | 1.08 | 1.04 | 1.04 | 311,945 | -4.59% |
| 2026-10-06 | 1.09 | 1.105 | 1.05 | 1.09 | 333,150 | +0.93% |
| 2026-10-05 | 1.08 | 1.1 | 1.06 | 1.08 | 194,899 | +0.93% |
| 2026-10-02 | 1.11 | 1.11 | 1.07 | 1.07 | 228,112 | -1.83% |
| 2026-10-01 | 1.12 | 1.16 | 1.08 | 1.09 | 397,067 | -2.68% |
| 2026-09-30 | 1.19 | 1.2 | 1.12 | 1.12 | 346,509 | -5.08% |
| 2026-09-29 | 1.18 | 1.23 | 1.16 | 1.18 | 542,860 | +1.72% |
| 2026-09-28 | 1.16 | 1.17 | 1.14 | 1.16 | 284,731 | -0.85% |
| 2026-09-25 | 1.2 | 1.2 | 1.16 | 1.17 | 415,920 | -1.68% |
| 2026-09-24 | 1.19 | 1.21 | 1.17 | 1.19 | 231,937 | +0.00% |
| 2026-09-23 | 1.24 | 1.24 | 1.19 | 1.19 | 251,788 | -4.03% |
| 2026-09-22 | 1.22 | 1.25 | 1.2 | 1.24 | 259,670 | +1.64% |
| 2026-09-21 | 1.19 | 1.24 | 1.18 | 1.22 | 471,817 | +2.52% |
| 2026-09-18 | 1.19 | 1.21 | 1.16 | 1.19 | 485,222 | -0.42% |
| 2026-09-17 | 1.21 | 1.23 | 1.19 | 1.195 | 257,587 | +1.27% |
| 2026-09-16 | 1.2 | 1.23 | 1.171 | 1.18 | 299,453 | -0.84% |
| 2026-09-15 | 1.18 | 1.2 | 1.171 | 1.19 | 272,063 | +1.28% |
| 2026-09-14 | 1.19 | 1.19 | 1.13 | 1.175 | 517,664 | +1.29% |
| 2026-09-11 | 1.2 | 1.21 | 1.16 | 1.16 | 332,529 | -2.52% |
| 2026-09-10 | 1.22 | 1.23 | 1.18 | 1.19 | 300,459 | -2.46% |
| 2026-09-09 | 1.29 | 1.29 | 1.22 | 1.22 | 393,988 | -4.31% |
| 2026-09-08 | 1.29 | 1.29 | 1.25 | 1.275 | 432,904 | -0.39% |
| 2026-09-04 | 1.25 | 1.3 | 1.25 | 1.28 | 333,514 | +1.59% |
| 2026-09-03 | 1.27 | 1.27 | 1.22 | 1.26 | 425,947 | -0.79% |
| 2026-09-02 | 1.24 | 1.305 | 1.22 | 1.27 | 502,410 | +2.42% |
| 2026-09-01 | 1.26 | 1.28 | 1.215 | 1.24 | 678,902 | -3.88% |
| 2026-08-31 | 1.19 | 1.315 | 1.19 | 1.29 | 777,279 | +5.74% |
| 2026-08-28 | 1.3 | 1.3 | 1.21 | 1.22 | 563,719 | -4.69% |
| 2026-08-27 | 1.31 | 1.325 | 1.28 | 1.28 | 360,767 | -2.29% |
| 2026-08-26 | 1.35 | 1.35 | 1.31 | 1.31 | 292,300 | -2.96% |
| 2026-08-25 | 1.38 | 1.39 | 1.34 | 1.35 | 310,488 | -2.88% |
| 2026-08-24 | 1.36 | 1.4 | 1.35 | 1.39 | 620,491 | +0.72% |
| 2026-08-21 | 1.4 | 1.4 | 1.355 | 1.38 | 435,908 | +0.00% |
| 2026-08-20 | 1.39 | 1.405 | 1.36 | 1.38 | 611,845 | -0.72% |
| 2026-08-19 | 1.29 | 1.4 | 1.271 | 1.39 | 948,457 | +9.45% |
| 2026-08-18 | 1.3 | 1.31 | 1.26 | 1.27 | 443,697 | -3.79% |
| 2026-08-17 | 1.32 | 1.39 | 1.295 | 1.32 | 703,255 | +0.00% |
| 2026-08-14 | 1.39 | 1.407 | 1.27 | 1.32 | 1,003,418 | -5.04% |
| 2026-08-13 | 1.17 | 1.54 | 1.16 | 1.39 | 3,801,859 | +9.45% |
| 2026-08-12 | 1.36 | 1.36 | 1.22 | 1.27 | 1,956,603 | +2.42% |
| 2026-08-11 | 1.22 | 1.26 | 1.2 | 1.24 | 745,949 | +2.48% |
| 2026-08-10 | 1.17 | 1.225 | 1.16 | 1.21 | 925,563 | +2.54% |
| 2026-08-07 | 1.12 | 1.18 | 1.12 | 1.18 | 464,480 | +6.31% |
| 2026-08-06 | 1.08 | 1.14 | 1.08 | 1.11 | 861,654 | +3.74% |
| 2026-08-05 | 1.11 | 1.12 | 1.07 | 1.07 | 496,890 | -3.60% |
| 2026-08-04 | 1.07 | 1.13 | 1.07 | 1.11 | 319,758 | +3.74% |
| 2026-08-03 | 1.06 | 1.095 | 1.05 | 1.07 | 374,625 | +1.90% |
| 2026-07-31 | 1.05 | 1.075 | 1.005 | 1.05 | 478,636 | +0.00% |
| 2026-07-30 | 0.995 | 1.06 | 0.995 | 1.05 | 312,588 | +3.96% |
| 2026-07-29 | 1.05 | 1.07 | 1.005 | 1.01 | 808,733 | -3.81% |
| 2026-07-28 | 1.01 | 1.07 | 0.98 | 1.05 | 1,592,783 | +2.94% |
| 2026-07-27 | 1.08 | 1.095 | 1.02 | 1.02 | 1,298,419 | -5.56% |
| 2026-07-24 | 1.09 | 1.13 | 1.07 | 1.08 | 504,823 | -3.57% |
| 2026-07-23 | 1.13 | 1.14 | 1.085 | 1.12 | 533,404 | -1.75% |
| 2026-07-22 | 1.22 | 1.222 | 1.115 | 1.14 | 722,598 | -7.32% |
| 2026-07-21 | 1.19 | 1.25 | 1.18 | 1.23 | 557,451 | +5.13% |
| 2026-07-20 | 1.25 | 1.27 | 1.16 | 1.17 | 988,232 | -5.65% |
| 2026-07-17 | 1.34 | 1.36 | 1.225 | 1.24 | 767,192 | -8.15% |
| 2026-07-16 | 1.42 | 1.46 | 1.295 | 1.35 | 1,039,096 | -4.93% |
| 2026-07-15 | 1.42 | 1.48 | 1.42 | 1.42 | 1,332,311 | +0.00% |
| 2026-07-14 | 1.37 | 1.435 | 1.37 | 1.42 | 1,347,975 | +2.90% |
| 2026-07-13 | 1.33 | 1.48 | 1.3 | 1.38 | 2,114,024 | +3.76% |
| 2026-07-10 | 1.28 | 1.35 | 1.28 | 1.33 | 1,415,518 | +3.91% |
| 2026-07-09 | 1.27 | 1.34 | 1.27 | 1.28 | 1,533,865 | +0.00% |
| 2026-07-08 | 1.27 | 1.305 | 1.26 | 1.28 | 1,239,267 | -0.78% |
| 2026-07-07 | 1.28 | 1.29 | 1.25 | 1.29 | 760,967 | +1.57% |
| 2026-07-06 | 1.22 | 1.345 | 1.213 | 1.27 | 742,452 | +4.53% |
| 2026-07-02 | 1.25 | 1.275 | 1.19 | 1.215 | 813,343 | -1.22% |
| 2026-07-01 | 1.21 | 1.25 | 1.2 | 1.23 | 487,475 | +0.00% |
| 2026-06-30 | 1.26 | 1.26 | 1.2 | 1.23 | 747,190 | -0.81% |
| 2026-06-29 | 1.25 | 1.29 | 1.21 | 1.24 | 1,242,037 | +0.00% |
| 2026-06-26 | 1.27 | 1.359 | 1.225 | 1.24 | 14,030,331 | -2.36% |
| 2026-06-25 | 1.21 | 1.285 | 1.205 | 1.27 | 2,274,907 | +6.72% |
| 2026-06-24 | 1.18 | 1.26 | 1.18 | 1.19 | 1,320,009 | +1.28% |
| 2026-06-23 | 1.16 | 1.225 | 1.16 | 1.175 | 756,648 | -0.42% |
| 2026-06-22 | 1.22 | 1.24 | 1.16 | 1.18 | 763,347 | -2.48% |
| 2026-06-18 | 1.14 | 1.21 | 1.14 | 1.21 | 1,773,628 | +7.08% |
| 2026-06-17 | 1.14 | 1.16 | 1.12 | 1.13 | 341,341 | -0.88% |
| 2026-06-16 | 1.17 | 1.17 | 1.105 | 1.14 | 563,557 | -1.72% |
| 2026-06-15 | 1.14 | 1.17 | 1.11 | 1.16 | 435,020 | +3.57% |
| 2026-06-12 | 1.11 | 1.17 | 1.09 | 1.12 | 491,136 | +1.82% |
| 2026-06-11 | 1.17 | 1.17 | 1.08 | 1.1 | 854,044 | -4.35% |
| 2026-06-10 | 1.19 | 1.2 | 1.14 | 1.15 | 597,189 | -3.36% |
| 2026-06-09 | 1.18 | 1.2 | 1.15 | 1.19 | 537,846 | +3.48% |
| 2026-06-08 | 1.17 | 1.21 | 1.145 | 1.15 | 608,671 | +0.88% |
| 2026-06-05 | 1.22 | 1.23 | 1.14 | 1.14 | 900,802 | -7.32% |
| 2026-06-04 | 1.21 | 1.25 | 1.19 | 1.23 | 700,964 | +2.50% |
| 2026-06-03 | 1.24 | 1.25 | 1.155 | 1.2 | 899,809 | -2.44% |
| 2026-06-02 | 1.2 | 1.235 | 1.14 | 1.23 | 942,729 | +0.82% |
| 2026-06-01 | 1.21 | 1.295 | 1.19 | 1.22 | 1,171,242 | +0.83% |
| 2026-05-29 | 1.17 | 1.27 | 1.135 | 1.21 | 1,311,249 | +3.42% |
| 2026-05-28 | 1.095 | 1.205 | 1.08 | 1.17 | 2,091,039 | +8.33% |
| 2026-05-27 | 1 | 1.09 | 0.9916 | 1.08 | 1,188,594 | +8.00% |
| 2026-05-26 | 1.03 | 1.03 | 0.97 | 1 | 1,370,851 | -3.85% |
| 2026-05-22 | 1.05 | 1.06 | 1.01 | 1.04 | 809,075 | -1.89% |
| 2026-05-21 | 1.05 | 1.105 | 1.03 | 1.06 | 1,216,548 | -0.93% |
| 2026-05-20 | 1.04 | 1.08 | 1.02 | 1.07 | 972,891 | +2.88% |
| 2026-05-19 | 1.06 | 1.08 | 1.015 | 1.04 | 826,156 | -1.89% |
| 2026-05-18 | 1 | 1.07 | 0.9986 | 1.06 | 912,994 | +1.92% |
| 2026-05-15 | 1.09 | 1.09 | 1.01 | 1.04 | 1,017,206 | -4.59% |
| 2026-05-14 | 1.04 | 1.15 | 1.01 | 1.09 | 2,168,560 | +6.86% |
| 2026-05-13 | 0.9401 | 1.16 | 0.9227 | 1.02 | 7,309,114 | +24.06% |