MaxCyte, Inc. (MXCT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MXCT Historical Return
If you invested $1000 in MaxCyte, Inc. (MXCT) since IPO date, it would be worth $68.24 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $75.77, while $1000 invested 1 year ago would be worth $800. This corresponds to total returns of -93.18%, -92.42%, -20%, respectively, with annualized returns of -40.79%, -40.31%, -20%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MXCT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.16 | 331,355 |
| September 10, 2026 | 1.22 | 1.19 | 1.19 | 1.23 | 1.18 | 300,458 |
| September 09, 2026 | 1.29 | 1.22 | 1.22 | 1.29 | 1.22 | 393,988 |
| September 08, 2026 | 1.29 | 1.27 | 1.27 | 1.29 | 1.25 | 432,863 |
| September 04, 2026 | 1.25 | 1.28 | 1.28 | 1.3 | 1.25 | 333,513 |
| September 03, 2026 | 1.27 | 1.26 | 1.26 | 1.27 | 1.26 | 0 |
| September 02, 2026 | 1.24 | 1.27 | 1.27 | 1.31 | 1.22 | 502,306 |
| September 01, 2026 | 1.26 | 1.24 | 1.24 | 1.28 | 1.22 | 678,891 |
| August 31, 2026 | 1.19 | 1.29 | 1.29 | 1.32 | 1.19 | 777,278 |
| August 28, 2026 | 1.3 | 1.22 | 1.22 | 1.3 | 1.21 | 563,088 |
| August 27, 2026 | 1.31 | 1.28 | 1.28 | 1.33 | 1.28 | 360,044 |
| August 26, 2026 | 1.35 | 1.31 | 1.31 | 1.35 | 1.31 | 291,906 |
| August 25, 2026 | 1.38 | 1.35 | 1.35 | 1.39 | 1.34 | 310,486 |
| August 24, 2026 | 1.36 | 1.39 | 1.39 | 1.4 | 1.35 | 619,490 |
| August 21, 2026 | 1.4 | 1.38 | 1.38 | 1.4 | 1.36 | 435,796 |
| August 20, 2026 | 1.39 | 1.38 | 1.38 | 1.41 | 1.36 | 608,141 |
| August 19, 2026 | 1.29 | 1.39 | 1.39 | 1.4 | 1.27 | 0 |
| August 18, 2026 | 1.3 | 1.27 | 1.27 | 1.31 | 1.26 | 443,395 |
| August 17, 2026 | 1.32 | 1.32 | 1.32 | 1.39 | 1.3 | 703,242 |
| August 14, 2026 | 1.39 | 1.32 | 1.32 | 1.41 | 1.27 | 1M |
| August 13, 2026 | 1.17 | 1.39 | 1.39 | 1.54 | 1.16 | 0 |
| August 12, 2026 | 1.35 | 1.27 | 1.27 | 1.36 | 1.27 | 0 |
| August 11, 2026 | 1.22 | 1.24 | 1.24 | 1.26 | 1.2 | 0 |
| August 10, 2026 | 1.17 | 1.21 | 1.21 | 1.23 | 1.16 | 925,542 |
| August 07, 2026 | 1.12 | 1.18 | 1.18 | 1.18 | 1.12 | 0 |
| August 06, 2026 | 1.08 | 1.11 | 1.11 | 1.14 | 1.08 | 861,633 |
| August 05, 2026 | 1.11 | 1.07 | 1.07 | 1.12 | 1.07 | 496,342 |
| August 04, 2026 | 1.07 | 1.11 | 1.11 | 1.13 | 1.07 | 319,645 |
| August 03, 2026 | 1.06 | 1.07 | 1.07 | 1.1 | 1.05 | 372,625 |
| July 31, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1 | 478,634 |
| July 30, 2026 | 1 | 1.05 | 1.05 | 1.06 | 1 | 310,296 |
| July 29, 2026 | 1.05 | 1.01 | 1.01 | 1.07 | 1 | 808,433 |
| July 28, 2026 | 1.01 | 1.05 | 1.05 | 1.07 | 0.98 | 1.59M |
| July 27, 2026 | 1.08 | 1.02 | 1.02 | 1.1 | 1.02 | 1.3M |
| July 24, 2026 | 1.09 | 1.08 | 1.08 | 1.13 | 1.07 | 504,773 |
| July 23, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.09 | 533,403 |
| July 22, 2026 | 1.22 | 1.14 | 1.14 | 1.22 | 1.12 | 722,597 |
| July 21, 2026 | 1.19 | 1.23 | 1.23 | 1.25 | 1.19 | 556,641 |
| July 20, 2026 | 1.25 | 1.17 | 1.17 | 1.27 | 1.16 | 983,881 |
| July 17, 2026 | 1.34 | 1.24 | 1.24 | 1.36 | 1.23 | 767,174 |
| July 16, 2026 | 1.42 | 1.35 | 1.35 | 1.46 | 1.3 | 1.04M |
| July 15, 2026 | 1.42 | 1.42 | 1.42 | 1.48 | 1.42 | 1.33M |
| July 14, 2026 | 1.37 | 1.42 | 1.42 | 1.44 | 1.37 | 1.35M |
| July 13, 2026 | 1.33 | 1.38 | 1.38 | 1.48 | 1.3 | 2.11M |
| July 10, 2026 | 1.28 | 1.33 | 1.33 | 1.35 | 1.28 | 1.42M |
| July 09, 2026 | 1.27 | 1.28 | 1.28 | 1.34 | 1.27 | 1.53M |
| July 08, 2026 | 1.27 | 1.28 | 1.28 | 1.31 | 1.26 | 1.24M |
| July 07, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.25 | 760,967 |
| July 06, 2026 | 1.22 | 1.27 | 1.27 | 1.35 | 1.21 | 742,437 |
| July 02, 2026 | 1.25 | 1.22 | 1.22 | 1.27 | 1.19 | 813,341 |
| July 01, 2026 | 1.21 | 1.23 | 1.23 | 1.25 | 1.2 | 487,460 |
| June 30, 2026 | 1.26 | 1.23 | 1.23 | 1.26 | 1.2 | 747,183 |
| June 29, 2026 | 1.25 | 1.24 | 1.24 | 1.29 | 1.21 | 1.24M |
| June 26, 2026 | 1.27 | 1.24 | 1.24 | 1.36 | 1.23 | 14.03M |
| June 25, 2026 | 1.21 | 1.27 | 1.27 | 1.29 | 1.21 | 2.27M |
| June 24, 2026 | 1.18 | 1.19 | 1.19 | 1.26 | 1.18 | 1.32M |
| June 23, 2026 | 1.16 | 1.18 | 1.18 | 1.23 | 1.16 | 756,643 |
| June 22, 2026 | 1.22 | 1.18 | 1.18 | 1.24 | 1.16 | 763,138 |
| June 18, 2026 | 1.14 | 1.21 | 1.21 | 1.21 | 1.14 | 1.77M |
| June 17, 2026 | 1.14 | 1.13 | 1.13 | 1.16 | 1.12 | 332,457 |
AD
