MaxCyte, Inc. (MXCT) NASDAQ

Currency In USD

MXCT Historical Return

If you invested $1000 in MaxCyte, Inc. (MXCT) since IPO date, it would be worth $83.24 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $281.31, while $1000 invested 1 year ago would be worth $631.7. This corresponds to total returns of -91.68%, -71.87%, -36.83%, respectively, with annualized returns of -39.44%, -34.45%, -36.83%.

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
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
June 16, 2026	1.17	1.14	1.14	1.17	1.11	563,557
June 15, 2026	1.14	1.16	1.16	1.17	1.11	434,830
June 12, 2026	1.11	1.12	1.12	1.17	1.09	491,043
June 11, 2026	1.17	1.1	1.1	1.17	1.08	852,098
June 10, 2026	1.19	1.15	1.15	1.2	1.14	596,689
June 09, 2026	1.18	1.19	1.19	1.2	1.15	537,662
June 08, 2026	1.17	1.15	1.15	1.21	1.15	608,671
June 05, 2026	1.22	1.14	1.14	1.23	1.14	0
June 04, 2026	1.21	1.23	1.23	1.25	1.19	700,464
June 03, 2026	1.25	1.2	1.2	1.25	1.15	898,530
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