MaxCyte, Inc. (MXCT) NASDAQ

1.61

-0.16(-9.04%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251.761.611.611.791.6429,472
October 16, 20251.821.771.771.871.76575,135
October 15, 20251.661.831.831.841.65738,707
October 14, 20251.591.651.651.671.53471,000
October 13, 20251.561.61.61.621.53493,000
October 10, 20251.621.541.541.631.52727,176
October 09, 20251.71.621.621.711.61352,900
October 08, 20251.591.71.71.711.57506,394
October 07, 20251.681.551.551.691.55585,307
October 06, 20251.761.651.651.771.64749,210
October 03, 20251.661.711.711.751.66880,793
October 02, 20251.611.611.611.631.57629,700
October 01, 20251.551.61.61.681.551.2M
September 30, 20251.511.581.581.61.461.07M
September 29, 20251.531.51.51.581.49917,173
September 26, 20251.531.531.531.561.51692,521
September 25, 20251.631.531.531.651.51941,200
September 24, 20251.721.661.661.771.651.5M
September 23, 20251.581.711.711.81.582.14M
September 22, 20251.511.551.551.591.5931,204
September 19, 20251.611.521.521.621.51M
September 18, 20251.51.621.621.631.5594,200
September 17, 20251.51.51.51.551.48643,300
September 16, 20251.441.481.481.491.44574,200
September 15, 20251.461.451.451.481.44280,756
September 12, 20251.491.451.451.491.42476,400
September 11, 20251.41.481.481.481.39524,323
September 10, 20251.421.421.421.471.4628,864
September 09, 20251.411.421.421.471.41535,037
September 08, 20251.421.411.411.431.38426,943
September 05, 20251.351.411.411.441.35488,208
September 04, 20251.361.361.361.381.34487,982
September 03, 20251.341.381.381.391.32834,104
September 02, 20251.351.341.341.41.34688,912
August 29, 20251.41.391.391.421.38580,014
August 28, 20251.41.391.391.431.39368,506
August 27, 20251.391.41.41.421.38440,342
August 26, 20251.391.391.391.411.38956,930
August 25, 20251.441.391.391.441.37724,134
August 22, 20251.431.421.421.481.42.01M
August 21, 20251.371.421.421.431.37620,700
August 20, 20251.41.391.391.441.371.13M
August 19, 20251.41.41.41.431.371.3M
August 18, 20251.381.41.41.461.342.55M
August 15, 20251.431.361.361.451.35917,541
August 14, 20251.511.411.411.541.382.36M
August 13, 20251.311.381.381.451.292.14M
August 12, 20251.341.271.271.351.261.14M
August 11, 20251.361.321.321.421.31.04M
August 08, 20251.451.381.381.51.361.4M
August 07, 20251.71.431.431.741.383.16M
August 06, 20252.072.042.042.152.02604,322
August 05, 20252.112.062.062.192.04341,200
August 04, 20252.082.082.082.12.02491,040
August 01, 20252.022.042.042.061.97597,721
July 31, 20252.082.062.062.12.02401,700
July 30, 20252.112.112.112.172.1419,214
July 29, 20252.282.122.122.282.11304,372
July 28, 20252.262.262.262.312.26300,604
July 25, 20252.262.252.252.272.18334,986
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved