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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	2.22	2.18	2.18	2.24	2.17	414,125
June 27, 2025	2.31	2.2	2.2	2.31	2.17	1.15M
June 26, 2025	2.23	2.3	2.29	2.32	2.19	930,017
June 25, 2025	2.1	2.23	2.23	2.28	2	2.76M
June 24, 2025	2.19	2.22	2.22	2.26	2.13	626,500
June 23, 2025	2.02	2.17	2.17	2.19	2.01	758,201
June 20, 2025	2.11	2.04	2.04	2.12	2.03	655,500
June 18, 2025	2.15	2.11	2.11	2.18	2.1	458,715
June 17, 2025	2.21	2.15	2.15	2.26	2.15	834,800
June 16, 2025	2.22	2.24	2.24	2.28	2.19	402,700
June 13, 2025	2.25	2.2	2.2	2.25	2.19	912,331
June 12, 2025	2.27	2.27	2.27	2.31	2.22	828,648
June 11, 2025	2.33	2.3	2.3	2.36	2.26	738,114
June 10, 2025	2.2	2.31	2.31	2.38	2.17	1.34M
June 09, 2025	2.17	2.18	2.18	2.21	2.13	777,085
June 06, 2025	2.2	2.15	2.15	2.25	2.13	856,512
June 05, 2025	2.39	2.15	2.15	2.4	2.13	824,668
June 04, 2025	2.27	2.39	2.39	2.4	2.25	1.09M
June 03, 2025	2.26	2.28	2.28	2.33	2.2	625,123
June 02, 2025	2.35	2.26	2.26	2.36	2.25	708,600
May 30, 2025	2.3	2.38	2.38	2.4	2.24	1.15M
May 29, 2025	2.29	2.31	2.31	2.31	2.24	519,931
May 28, 2025	2.36	2.27	2.27	2.39	2.18	960,723
May 27, 2025	2.22	2.38	2.38	2.4	2.19	1.74M
May 23, 2025	2.19	2.19	2.19	2.23	2.17	1.54M
May 22, 2025	2.17	2.25	2.25	2.26	2.14	1.48M
May 21, 2025	2.17	2.2	2.2	2.25	2.15	1.69M
May 20, 2025	2.25	2.18	2.18	2.28	2.16	3.69M
May 19, 2025	2.26	2.28	2.28	2.31	2.24	295,500
May 16, 2025	2.23	2.3	2.3	2.33	2.23	866,941
May 15, 2025	2.19	2.23	2.23	2.23	2.1	2.38M
May 14, 2025	2.19	2.2	2.2	2.25	2.14	1.33M
May 13, 2025	2.29	2.2	2.2	2.31	2.19	805,511
May 12, 2025	2.42	2.27	2.27	2.47	2.23	1.01M
May 09, 2025	2.43	2.36	2.36	2.43	2.29	1.94M
May 08, 2025	2.45	2.43	2.43	2.74	2.4	1.33M
May 07, 2025	2.69	2.74	2.74	2.86	2.66	603,720
May 06, 2025	2.64	2.66	2.66	2.77	2.6	2.13M
May 05, 2025	2.79	2.67	2.67	2.8	2.65	388,910
May 02, 2025	2.83	2.82	2.82	2.88	2.81	237,427
May 01, 2025	2.85	2.79	2.79	2.88	2.76	316,000
April 30, 2025	2.86	2.84	2.84	2.89	2.8	562,319
April 29, 2025	2.92	2.91	2.91	2.93	2.87	494,500
April 28, 2025	2.88	2.92	2.92	2.96	2.83	868,533
April 25, 2025	2.85	2.88	2.88	2.88	2.79	289,900
April 24, 2025	2.82	2.84	2.84	2.89	2.78	429,400
April 23, 2025	2.78	2.81	2.81	2.89	2.71	1.41M
April 22, 2025	2.61	2.73	2.73	2.84	2.61	629,031
April 21, 2025	2.57	2.57	2.57	2.68	2.53	545,524
April 17, 2025	2.53	2.61	2.61	2.63	2.53	472,309
April 16, 2025	2.63	2.55	2.55	2.67	2.5	694,208
April 15, 2025	2.41	2.65	2.65	2.74	2.29	1.38M
April 14, 2025	2.62	2.6	2.61	2.64	2.52	693,153
April 11, 2025	2.33	2.58	2.58	2.58	2.3	445,473
April 10, 2025	2.53	2.34	2.34	2.53	2.21	1.16M
April 09, 2025	2.29	2.53	2.53	2.6	2.25	791,450
April 08, 2025	2.55	2.33	2.33	2.55	2.25	681,700
April 07, 2025	2.36	2.47	2.47	2.58	2.29	759,414
April 04, 2025	2.48	2.45	2.45	2.54	2.41	587,896
April 03, 2025	2.68	2.6	2.6	2.79	2.54	750,901

MaxCyte, Inc. (MXCT) NASDAQ