If you invested $1000 in MaxCyte, Inc. (MXCT) since IPO date, it would be worth $64.71 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $87.51, while $1000 invested 1 year ago would be worth $696.2. This corresponds to total returns of -93.53%, -91.25%, -30.38%, respectively, with annualized returns of -40.4%, -38.55%, -30.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.12 | 1.1 | 1.1 | 1.21 | 1.1 | 2.12M |
| November 10, 2026 | 1.4 | 1.15 | 1.15 | 1.42 | 1.08 | 4.36M |
| November 09, 2026 | 1.25 | 1.3 | 1.3 | 1.35 | 1.25 | 1.6M |
| November 06, 2026 | 1.31 | 1.25 | 1.25 | 1.36 | 1.25 | 773,042 |
| November 05, 2026 | 1.39 | 1.31 | 1.31 | 1.42 | 1.29 | 873,628 |
| November 04, 2026 | 1.47 | 1.39 | 1.39 | 1.47 | 1.36 | 855,958 |
| November 03, 2026 | 1.45 | 1.46 | 1.46 | 1.51 | 1.37 | 1.03M |
| November 02, 2026 | 1.59 | 1.45 | 1.45 | 1.69 | 1.44 | 1.28M |
| October 30, 2026 | 1.71 | 1.59 | 1.59 | 1.72 | 1.51 | 963,559 |
| October 29, 2026 | 1.71 | 1.73 | 1.73 | 1.76 | 1.66 | 1.14M |
| October 28, 2026 | 1.54 | 1.71 | 1.71 | 1.73 | 1.5 | 1.71M |
| October 27, 2026 | 1.51 | 1.54 | 1.54 | 1.64 | 1.51 | 1.58M |
| October 26, 2026 | 1.39 | 1.51 | 1.51 | 1.53 | 1.36 | 1.13M |
| October 23, 2026 | 1.43 | 1.4 | 1.4 | 1.43 | 1.35 | 757,439 |
| October 22, 2026 | 1.44 | 1.43 | 1.43 | 1.51 | 1.43 | 1.02M |
| October 21, 2026 | 1.42 | 1.47 | 1.47 | 1.53 | 1.41 | 1.42M |
| October 20, 2026 | 1.29 | 1.43 | 1.43 | 1.46 | 1.29 | 1.39M |
| October 19, 2026 | 1.3 | 1.3 | 1.3 | 1.31 | 1.27 | 986,354 |
| October 16, 2026 | 1.32 | 1.3 | 1.3 | 1.32 | 1.28 | 1.01M |
| October 15, 2026 | 1.27 | 1.3 | 1.3 | 1.31 | 1.25 | 3.79M |
| October 14, 2026 | 1.23 | 1.25 | 1.25 | 1.33 | 1.2 | 12.6M |
| October 13, 2026 | 0.98 | 0.96 | 0.96 | 1.01 | 0.94 | 327,909 |
| October 12, 2026 | 1.01 | 1 | 1 | 1.01 | 0.97 | 150,022 |
| October 09, 2026 | 1.02 | 1.01 | 1.01 | 1.02 | 0.99 | 240,006 |
| October 08, 2026 | 1.04 | 1.02 | 1.02 | 1.04 | 0.96 | 476,755 |
| October 07, 2026 | 1.07 | 1.04 | 1.04 | 1.08 | 1.04 | 311,840 |
| October 06, 2026 | 1.09 | 1.09 | 1.09 | 1.11 | 1.05 | 333,083 |
| October 05, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1.06 | 194,868 |
| October 02, 2026 | 1.11 | 1.07 | 1.07 | 1.11 | 1.07 | 228,090 |
| October 01, 2026 | 1.12 | 1.09 | 1.09 | 1.16 | 1.08 | 397,041 |
| September 30, 2026 | 1.19 | 1.12 | 1.12 | 1.2 | 1.12 | 346,505 |
| September 29, 2026 | 1.18 | 1.18 | 1.18 | 1.23 | 1.16 | 542,860 |
| September 28, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.14 | 284,710 |
| September 25, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 415,920 |
| September 24, 2026 | 1.19 | 1.19 | 1.19 | 1.21 | 1.17 | 231,687 |
| September 23, 2026 | 1.23 | 1.19 | 1.19 | 1.24 | 1.19 | 251,391 |
| September 22, 2026 | 1.21 | 1.24 | 1.24 | 1.25 | 1.2 | 259,670 |
| September 21, 2026 | 1.19 | 1.22 | 1.22 | 1.23 | 1.18 | 471,765 |
| September 18, 2026 | 1.19 | 1.19 | 1.19 | 1.21 | 1.16 | 485,222 |
| September 17, 2026 | 1.21 | 1.2 | 1.2 | 1.23 | 1.19 | 257,586 |
| September 16, 2026 | 1.2 | 1.18 | 1.18 | 1.23 | 1.17 | 299,449 |
| September 15, 2026 | 1.18 | 1.19 | 1.19 | 1.2 | 1.17 | 272,055 |
| 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 |