-
5 DAY PERFORMANCE
-9.01% -
1 MONTH PERFORMANCE
-14.32% -
3 MONTH PERFORMANCE
-21.98% -
6 MONTH PERFORMANCE
-30.84% -
YEAR-TO-DATE PERFORMANCE
-31.28% -
1 YEAR PERFORMANCE
-22.17%
MaxCyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.44 | $3.23 (-6.1%) | $3.45 | $3.22 | 675,345 | $339.50 M |
| 11/15/2024 | $3.47 | $3.42 (-1.44%) | $3.53 | $3.36 | 890,406 | $359.47 M |
| 11/14/2024 | $3.55 | $3.44 (-3.1%) | $3.61 | $3.41 | 969,010 | $361.58 M |
| 11/13/2024 | $3.56 | $3.55 (-0.28%) | $3.60 | $3.40 | 662,918 | $373.14 M |
| 11/12/2024 | $3.51 | $3.54 (0.85%) | $3.64 | $3.43 | 796,700 | $372.09 M |
| 11/11/2024 | $3.39 | $3.58 (5.6%) | $3.60 | $3.23 | 654,050 | $376.29 M |
| 11/08/2024 | $3.45 | $3.39 (-1.74%) | $3.64 | $3.37 | 482,000 | $356.32 M |
| 11/07/2024 | $4.01 | $3.46 (-13.72%) | $4.01 | $3.34 | 2.36 M | $363.68 M |
| 11/06/2024 | $4.00 | $3.88 (-3%) | $4.15 | $3.80 | 876,927 | $407.83 M |
| 11/05/2024 | $3.73 | $3.86 (3.49%) | $3.87 | $3.70 | 314,140 | $405.72 M |
| 11/04/2024 | $3.73 | $3.76 (0.8%) | $3.82 | $3.66 | 319,624 | $395.21 M |
| 11/01/2024 | $3.65 | $3.77 (3.29%) | $3.78 | $3.61 | 367,100 | $394.49 M |
| 10/31/2024 | $3.52 | $3.58 (1.7%) | $3.67 | $3.52 | 185,308 | $374.61 M |
| 10/30/2024 | $3.54 | $3.54 (0%) | $3.63 | $3.52 | 279,500 | $370.42 M |
| 10/29/2024 | $3.65 | $3.57 (-2.19%) | $3.65 | $3.50 | 187,568 | $373.56 M |
| 10/28/2024 | $3.60 | $3.61 (0.28%) | $3.74 | $3.59 | 324,800 | $377.75 M |
| 10/25/2024 | $3.83 | $3.57 (-6.79%) | $3.83 | $3.56 | 336,337 | $373.56 M |
| 10/24/2024 | $3.87 | $3.80 (-1.81%) | $3.87 | $3.77 | 279,000 | $397.63 M |
| 10/23/2024 | $3.81 | $3.82 (0.26%) | $3.87 | $3.74 | 307,019 | $399.72 M |
| 10/22/2024 | $3.74 | $3.84 (2.67%) | $3.88 | $3.64 | 240,205 | $401.81 M |
| 10/21/2024 | $3.77 | $3.76 (-0.27%) | $3.90 | $3.72 | 284,100 | $393.44 M |
| 10/18/2024 | $3.79 | $3.77 (-0.53%) | $3.81 | $3.75 | 209,312 | $394.49 M |
| 10/17/2024 | $3.87 | $3.79 (-2.07%) | $3.87 | $3.74 | 177,500 | $396.58 M |
| 10/16/2024 | $3.83 | $3.85 (0.52%) | $3.90 | $3.79 | 184,616 | $402.86 M |
| 10/15/2024 | $3.87 | $3.78 (-2.33%) | $3.87 | $3.73 | 178,392 | $395.54 M |
| 10/14/2024 | $3.87 | $3.87 (0%) | $3.93 | $3.83 | 220,104 | $404.95 M |
| 10/11/2024 | $3.76 | $3.88 (3.19%) | $3.88 | $3.67 | 302,800 | $406.00 M |
| 10/10/2024 | $3.66 | $3.70 (1.09%) | $3.90 | $3.63 | 413,427 | $387.17 M |
| 10/09/2024 | $3.88 | $3.67 (-5.41%) | $3.91 | $3.66 | 292,131 | $384.03 M |
| 10/08/2024 | $3.79 | $3.88 (2.37%) | $3.89 | $3.75 | 406,100 | $406.00 M |
| 10/07/2024 | $3.67 | $3.78 (3%) | $3.80 | $3.63 | 391,200 | $395.54 M |
| 10/04/2024 | $3.70 | $3.67 (-0.81%) | $3.74 | $3.59 | 252,600 | $384.03 M |
| 10/03/2024 | $3.79 | $3.62 (-4.49%) | $3.79 | $3.61 | 221,200 | $378.79 M |
| 10/02/2024 | $3.75 | $3.74 (-0.27%) | $3.79 | $3.62 | 410,829 | $391.35 M |
| 10/01/2024 | $3.89 | $3.70 (-4.88%) | $3.89 | $3.69 | 340,700 | $387.17 M |
| 09/30/2024 | $3.85 | $3.89 (1.04%) | $3.98 | $3.79 | 413,194 | $407.05 M |
| 09/27/2024 | $3.97 | $3.87 (-2.52%) | $3.98 | $3.85 | 396,028 | $404.95 M |
| 09/26/2024 | $3.88 | $3.89 (0.26%) | $3.94 | $3.80 | 337,909 | $407.05 M |
| 09/25/2024 | $3.89 | $3.81 (-2.06%) | $3.94 | $3.78 | 243,500 | $398.68 M |
| 09/24/2024 | $3.97 | $3.90 (-1.76%) | $3.99 | $3.88 | 179,200 | $408.09 M |
| 09/23/2024 | $4.13 | $3.96 (-4.12%) | $4.20 | $3.94 | 357,831 | $414.37 M |
| 09/20/2024 | $4.29 | $4.10 (-4.43%) | $4.29 | $4.04 | 794,300 | $429.02 M |
| 09/19/2024 | $4.21 | $4.35 (3.33%) | $4.41 | $4.12 | 432,221 | $455.18 M |
| 09/18/2024 | $4.07 | $4.06 (-0.25%) | $4.25 | $3.99 | 277,400 | $424.84 M |
| 09/17/2024 | $4.16 | $4.10 (-1.44%) | $4.24 | $4.01 | 321,929 | $429.02 M |
| 09/16/2024 | $4.08 | $4.12 (0.98%) | $4.26 | $3.99 | 331,300 | $431.11 M |
| 09/13/2024 | $4.00 | $4.03 (0.75%) | $4.15 | $3.99 | 239,011 | $421.70 M |
| 09/12/2024 | $3.94 | $4.00 (1.52%) | $4.07 | $3.82 | 252,300 | $418.56 M |
| 09/11/2024 | $3.94 | $3.91 (-0.76%) | $3.98 | $3.80 | 291,202 | $409.14 M |
| 09/10/2024 | $3.98 | $3.96 (-0.5%) | $3.99 | $3.76 | 371,021 | $414.37 M |
| 09/09/2024 | $3.82 | $3.83 (0.26%) | $3.86 | $3.72 | 352,100 | $400.77 M |
| 09/06/2024 | $3.96 | $3.79 (-4.29%) | $3.97 | $3.73 | 317,938 | $396.58 M |
| 09/05/2024 | $3.92 | $3.96 (1.02%) | $4.13 | $3.87 | 181,145 | $414.37 M |
| 09/04/2024 | $4.08 | $3.90 (-4.41%) | $4.08 | $3.90 | 246,221 | $408.09 M |
| 09/03/2024 | $4.25 | $4.09 (-3.76%) | $4.30 | $4.03 | 317,823 | $427.97 M |
| 08/30/2024 | $4.33 | $4.32 (-0.23%) | $4.43 | $4.10 | 440,233 | $452.04 M |
| 08/29/2024 | $4.30 | $4.31 (0.23%) | $4.40 | $4.27 | 698,725 | $451.00 M |
| 08/28/2024 | $4.23 | $4.24 (0.24%) | $4.32 | $4.14 | 430,047 | $443.67 M |
| 08/27/2024 | $4.30 | $4.24 (-1.4%) | $4.38 | $4.22 | 312,030 | $443.67 M |
| 08/26/2024 | $4.40 | $4.33 (-1.59%) | $4.40 | $4.22 | 292,936 | $453.09 M |
| 08/23/2024 | $4.16 | $4.35 (4.57%) | $4.38 | $4.15 | 336,900 | $455.18 M |
| 08/22/2024 | $4.24 | $4.12 (-2.83%) | $4.27 | $4.09 | 192,714 | $431.11 M |
| 08/21/2024 | $4.20 | $4.25 (1.19%) | $4.27 | $4.09 | 171,300 | $444.72 M |
| 08/20/2024 | $4.27 | $4.17 (-2.34%) | $4.34 | $4.11 | 300,300 | $436.35 M |
| 08/19/2024 | $4.12 | $4.27 (3.64%) | $4.27 | $3.91 | 223,500 | $446.81 M |