MaxCyte Inc. (MXCT)
NASDAQ: MXCT
· Real-Time Price · USD
1.71
0.10 (6.21%)
At close: Oct 03, 2025, 3:59 PM
1.75
2.34%
After-hours: Oct 03, 2025, 07:40 PM EDT
MXCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | 6.21% | 877,093 |
| Oct 2, 2025 | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 629,700 |
| Oct 1, 2025 | 1.55 | 1.68 | 1.55 | 1.60 | 1.60 | 1.27% | 1,201,813 |
| Sep 30, 2025 | 1.51 | 1.60 | 1.46 | 1.58 | 1.58 | 5.33% | 1,073,210 |
| Sep 29, 2025 | 1.53 | 1.58 | 1.49 | 1.50 | 1.50 | -1.96% | 917,173 |
| Sep 26, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | 0.00% | 692,521 |
| Sep 25, 2025 | 1.63 | 1.65 | 1.51 | 1.53 | 1.53 | -7.83% | 941,200 |
| Sep 24, 2025 | 1.72 | 1.77 | 1.65 | 1.66 | 1.66 | -2.92% | 1,499,135 |
| Sep 23, 2025 | 1.58 | 1.80 | 1.58 | 1.71 | 1.71 | 10.32% | 2,135,144 |
| Sep 22, 2025 | 1.51 | 1.59 | 1.50 | 1.55 | 1.55 | 1.97% | 931,204 |
| Sep 19, 2025 | 1.61 | 1.62 | 1.50 | 1.52 | 1.52 | -6.17% | 1,004,600 |
| Sep 18, 2025 | 1.50 | 1.63 | 1.50 | 1.62 | 1.62 | 8.00% | 594,271 |
| Sep 17, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | 1.35% | 643,324 |
| Sep 16, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 574,200 |
| Sep 15, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | 0.00% | 281,266 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.03% | 476,400 |
| Sep 11, 2025 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 4.23% | 524,323 |
| Sep 10, 2025 | 1.42 | 1.47 | 1.40 | 1.42 | 1.42 | 0.00% | 628,864 |
| Sep 9, 2025 | 1.41 | 1.47 | 1.41 | 1.42 | 1.42 | 0.71% | 535,037 |
| Sep 8, 2025 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | 0.00% | 426,943 |
Page 1 of 53