MaxCyte, Inc. - MXCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.45	1.44	1.44	1.47	1.39	749,867
November 06, 2025	1.64	1.47	1.47	1.64	1.42	650,646
November 05, 2025	1.48	1.67	1.67	1.71	1.37	1.05M
November 04, 2025	1.59	1.61	1.61	1.63	1.57	600,910
November 03, 2025	1.54	1.61	1.61	1.61	1.45	758,000
October 31, 2025	1.49	1.54	1.54	1.58	1.49	757,100
October 30, 2025	1.53	1.51	1.51	1.56	1.49	357,501
October 29, 2025	1.55	1.51	1.51	1.57	1.51	715,100
October 28, 2025	1.55	1.55	1.55	1.57	1.53	320,996
October 27, 2025	1.63	1.54	1.54	1.67	1.54	524,937
October 24, 2025	1.64	1.63	1.63	1.68	1.6	504,528
October 23, 2025	1.64	1.62	1.62	1.68	1.61	525,559
October 22, 2025	1.68	1.65	1.65	1.69	1.63	577,272
October 21, 2025	1.75	1.71	1.71	1.75	1.69	309,728
October 20, 2025	1.63	1.75	1.75	1.76	1.62	447,800
October 17, 2025	1.76	1.61	1.61	1.79	1.6	429,472
October 16, 2025	1.82	1.77	1.77	1.87	1.76	575,135
October 15, 2025	1.66	1.83	1.83	1.84	1.65	738,707
October 14, 2025	1.59	1.65	1.65	1.67	1.53	471,000
October 13, 2025	1.56	1.6	1.6	1.62	1.53	493,000
October 10, 2025	1.62	1.54	1.54	1.63	1.52	727,176
October 09, 2025	1.7	1.62	1.62	1.71	1.61	352,900
October 08, 2025	1.59	1.7	1.7	1.71	1.57	506,394
October 07, 2025	1.68	1.55	1.55	1.69	1.55	585,307
October 06, 2025	1.76	1.65	1.65	1.77	1.64	749,210
October 03, 2025	1.66	1.71	1.71	1.75	1.66	880,793
October 02, 2025	1.61	1.61	1.61	1.63	1.57	629,700
October 01, 2025	1.55	1.6	1.6	1.68	1.55	1.2M
September 30, 2025	1.51	1.58	1.58	1.6	1.46	1.07M
September 29, 2025	1.53	1.5	1.5	1.58	1.49	917,173
September 26, 2025	1.53	1.53	1.53	1.56	1.51	692,521
September 25, 2025	1.63	1.53	1.53	1.65	1.51	941,200
September 24, 2025	1.72	1.66	1.66	1.77	1.65	1.5M
September 23, 2025	1.58	1.71	1.71	1.8	1.58	2.14M
September 22, 2025	1.51	1.55	1.55	1.59	1.5	931,204
September 19, 2025	1.61	1.52	1.52	1.62	1.5	1M
September 18, 2025	1.5	1.62	1.62	1.63	1.5	594,200
September 17, 2025	1.5	1.5	1.5	1.55	1.48	643,300
September 16, 2025	1.44	1.48	1.48	1.49	1.44	574,200
September 15, 2025	1.46	1.45	1.45	1.48	1.44	280,756
September 12, 2025	1.49	1.45	1.45	1.49	1.42	476,400
September 11, 2025	1.4	1.48	1.48	1.48	1.39	524,323
September 10, 2025	1.42	1.42	1.42	1.47	1.4	628,864
September 09, 2025	1.41	1.42	1.42	1.47	1.41	535,037
September 08, 2025	1.42	1.41	1.41	1.43	1.38	426,943
September 05, 2025	1.35	1.41	1.41	1.44	1.35	488,208
September 04, 2025	1.36	1.36	1.36	1.38	1.34	487,982
September 03, 2025	1.34	1.38	1.38	1.39	1.32	834,104
September 02, 2025	1.35	1.34	1.34	1.4	1.34	688,912
August 29, 2025	1.4	1.39	1.39	1.42	1.38	580,014
August 28, 2025	1.4	1.39	1.39	1.43	1.39	368,506
August 27, 2025	1.39	1.4	1.4	1.42	1.38	440,342
August 26, 2025	1.39	1.39	1.39	1.41	1.38	956,930
August 25, 2025	1.44	1.39	1.39	1.44	1.37	724,134
August 22, 2025	1.43	1.42	1.42	1.48	1.4	2.01M
August 21, 2025	1.37	1.42	1.42	1.43	1.37	620,700
August 20, 2025	1.4	1.39	1.39	1.44	1.37	1.13M
August 19, 2025	1.4	1.4	1.4	1.43	1.37	1.3M
August 18, 2025	1.38	1.4	1.4	1.46	1.34	2.55M
August 15, 2025	1.43	1.36	1.36	1.45	1.35	917,541

MaxCyte, Inc. (MXCT) NASDAQ