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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	1.51	1.41	1.41	1.54	1.38	2.36M
August 13, 2025	1.31	1.38	1.38	1.45	1.29	2.14M
August 12, 2025	1.34	1.27	1.27	1.35	1.26	1.14M
August 11, 2025	1.36	1.32	1.32	1.42	1.3	1.04M
August 08, 2025	1.45	1.38	1.38	1.5	1.36	1.4M
August 07, 2025	1.7	1.43	1.43	1.74	1.38	3.16M
August 06, 2025	2.07	2.04	2.04	2.15	2.02	604,322
August 05, 2025	2.11	2.06	2.06	2.19	2.04	341,200
August 04, 2025	2.08	2.08	2.08	2.1	2.02	491,040
August 01, 2025	2.02	2.04	2.04	2.06	1.97	597,721
July 31, 2025	2.08	2.06	2.06	2.1	2.02	401,700
July 30, 2025	2.11	2.11	2.11	2.17	2.1	419,214
July 29, 2025	2.28	2.12	2.12	2.28	2.11	304,372
July 28, 2025	2.26	2.26	2.26	2.31	2.26	300,604
July 25, 2025	2.26	2.25	2.25	2.27	2.18	334,986
July 24, 2025	2.29	2.27	2.27	2.33	2.24	280,605
July 23, 2025	2.26	2.33	2.33	2.37	2.26	733,369
July 22, 2025	2.13	2.24	2.24	2.3	2.12	530,742
July 21, 2025	2.03	2.1	2.1	2.14	2.02	536,859
July 18, 2025	2.19	2.02	2.02	2.19	2.02	387,482
July 17, 2025	2.14	2.15	2.15	2.19	2.11	437,071
July 16, 2025	2.13	2.12	2.12	2.15	2.07	442,339
July 15, 2025	2.26	2.11	2.11	2.28	2.1	559,300
July 14, 2025	2.21	2.24	2.24	2.26	2.19	545,043
July 11, 2025	2.25	2.22	2.22	2.28	2.2	350,101
July 10, 2025	2.25	2.28	2.28	2.31	2.21	665,121
July 09, 2025	2.25	2.25	2.25	2.29	2.19	369,946
July 08, 2025	2.17	2.22	2.22	2.25	2.17	648,400
July 07, 2025	2.2	2.17	2.17	2.27	2.15	615,762
July 03, 2025	2.24	2.24	2.24	2.3	2.22	161,333

MaxCyte, Inc. (MXCT) NASDAQ