MaxCyte, Inc. (MXCT) NASDAQ

1.23

+0.01(+0.82%)

Updated at June 02 04:00PM

Currency In USD

MXCT Historical Return

If you invested $1000 in MaxCyte, Inc. (MXCT) since IPO date, it would be worth $72.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $283.41, while $1000 invested 1 year ago would be worth $539.47. This corresponds to total returns of -92.76%, -71.66%, -46.05%, respectively, with annualized returns of -41.83%, -34.34%, -46.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MXCT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.2	1.23	1.23	1.24	1.14	942,519
June 01, 2026	1.21	1.22	1.22	1.3	1.19	1.17M
May 29, 2026	1.17	1.21	1.21	1.27	1.14	1.3M
May 28, 2026	1.1	1.17	1.17	1.21	1.08	2.09M
May 27, 2026	1	1.08	1.08	1.09	0.99	1.19M
May 26, 2026	1.03	1	1	1.03	0.97	1.37M
May 22, 2026	1.05	1.04	1.04	1.06	1.01	808,786
May 21, 2026	1.05	1.06	1.06	1.11	1.03	1.22M
May 20, 2026	1.04	1.07	1.07	1.08	1.02	972,890
May 19, 2026	1.06	1.04	1.04	1.08	1.01	825,669
May 18, 2026	1	1.06	1.06	1.07	1	912,495
May 15, 2026	1.09	1.04	1.04	1.09	1.01	1.02M
May 14, 2026	1.04	1.09	1.09	1.15	1.01	2.16M
May 13, 2026	0.94	1.02	1.02	1.16	0.92	7.27M
May 12, 2026	0.8	0.82	0.82	0.88	0.78	751,759
May 11, 2026	0.83	0.82	0.82	0.84	0.81	333,928
May 08, 2026	0.87	0.84	0.84	0.87	0.84	357,266
May 07, 2026	0.85	0.87	0.87	0.88	0.85	376,038
May 06, 2026	0.83	0.85	0.85	0.86	0.82	392,508
May 05, 2026	0.86	0.84	0.84	0.87	0.82	423,626
May 04, 2026	0.88	0.86	0.86	0.89	0.85	354,649
May 01, 2026	0.86	0.88	0.88	0.89	0.84	456,995
April 30, 2026	0.8	0.88	0.88	0.88	0.79	757,645
April 29, 2026	0.86	0.82	0.82	0.88	0.8	492,882
April 28, 2026	0.87	0.88	0.88	0.88	0.85	381,450
April 27, 2026	0.85	0.87	0.87	0.9	0.85	661,419
April 24, 2026	0.85	0.86	0.86	0.87	0.83	343,091
April 23, 2026	0.87	0.86	0.86	0.87	0.83	706,306
April 22, 2026	0.87	0.89	0.89	0.9	0.86	571,763
April 21, 2026	0.86	0.87	0.87	0.87	0.84	718,041
April 20, 2026	0.85	0.86	0.86	0.87	0.81	1.07M
April 17, 2026	0.84	0.85	0.85	0.86	0.81	528,461
April 16, 2026	0.84	0.82	0.82	0.87	0.8	954,849
April 15, 2026	0.9	0.85	0.85	0.9	0.82	556,030
April 14, 2026	0.82	0.88	0.88	0.88	0.82	1.09M
April 13, 2026	0.78	0.82	0.82	0.83	0.77	356,541
April 10, 2026	0.76	0.79	0.79	0.82	0.74	949,596
April 09, 2026	0.75	0.76	0.76	0.76	0.72	534,604
April 08, 2026	0.74	0.75	0.75	0.76	0.72	804,424
April 07, 2026	0.7	0.71	0.71	0.72	0.67	620,903
April 06, 2026	0.72	0.71	0.71	0.76	0.71	741,163
April 02, 2026	0.71	0.75	0.75	0.75	0.71	1.5M
April 01, 2026	0.73	0.74	0.74	0.76	0.69	1.51M
March 31, 2026	0.67	0.7	0.7	0.71	0.66	1.13M
March 30, 2026	0.66	0.68	0.68	0.69	0.66	878,038
March 27, 2026	0.7	0.68	0.68	0.72	0.66	1.07M
March 26, 2026	0.67	0.72	0.72	0.74	0.67	1.29M
March 25, 2026	0.73	0.69	0.69	0.74	0.68	1.95M
March 24, 2026	0.76	0.74	0.74	0.77	0.74	682,599
March 23, 2026	0.77	0.76	0.76	0.8	0.74	833,466
March 20, 2026	0.74	0.77	0.77	0.78	0.73	935,214
March 19, 2026	0.73	0.75	0.75	0.78	0.73	832,031
March 18, 2026	0.8	0.73	0.73	0.81	0.73	896,588
March 17, 2026	0.8	0.8	0.8	0.84	0.78	568,304
March 16, 2026	0.83	0.81	0.81	0.84	0.78	590,499
March 13, 2026	0.84	0.82	0.82	0.87	0.81	1.05M
March 12, 2026	0.79	0.84	0.84	0.85	0.78	782,421
March 11, 2026	0.77	0.81	0.81	0.81	0.75	793,327
March 10, 2026	0.78	0.79	0.79	0.79	0.75	538,443
March 09, 2026	0.78	0.77	0.77	0.79	0.74	641,490