-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-9.95% -
3 MONTH PERFORMANCE
+1.57% -
6 MONTH PERFORMANCE
-7.16% -
YEAR-TO-DATE PERFORMANCE
-17.23% -
1 YEAR PERFORMANCE
+24.68%
MaxCyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.85 | $3.89 (1.04%) | $3.98 | $3.79 | 411,031 | $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 |
| 08/16/2024 | $4.10 | $4.14 (0.98%) | $4.16 | $4.01 | 290,967 | $433.21 M |
| 08/15/2024 | $4.07 | $4.10 (0.74%) | $4.15 | $3.97 | 280,224 | $429.02 M |
| 08/14/2024 | $4.04 | $3.95 (-2.23%) | $4.05 | $3.93 | 276,219 | $413.32 M |
| 08/13/2024 | $4.07 | $4.04 (-0.74%) | $4.20 | $4.00 | 302,910 | $422.74 M |
| 08/12/2024 | $4.19 | $4.03 (-3.82%) | $4.41 | $4.01 | 364,100 | $421.70 M |
| 08/09/2024 | $4.16 | $4.18 (0.48%) | $4.29 | $4.06 | 369,615 | $437.39 M |
| 08/08/2024 | $4.16 | $4.18 (0.48%) | $4.35 | $4.10 | 451,300 | $437.39 M |
| 08/07/2024 | $4.63 | $4.08 (-11.88%) | $4.63 | $4.00 | 703,200 | $426.93 M |
| 08/06/2024 | $4.34 | $4.45 (2.53%) | $4.45 | $4.21 | 372,800 | $465.64 M |
| 08/05/2024 | $4.00 | $4.34 (8.5%) | $4.38 | $3.98 | 510,649 | $452.08 M |
| 08/02/2024 | $4.34 | $4.37 (0.69%) | $4.50 | $4.20 | 441,818 | $454.87 M |
| 08/01/2024 | $4.81 | $4.57 (-4.99%) | $4.83 | $4.45 | 324,300 | $475.69 M |
| 07/31/2024 | $4.67 | $4.80 (2.78%) | $5.07 | $4.58 | 414,700 | $499.63 M |
| 07/30/2024 | $4.66 | $4.67 (0.21%) | $4.74 | $4.61 | 232,300 | $486.10 M |
| 07/29/2024 | $4.78 | $4.63 (-3.14%) | $4.81 | $4.57 | 312,401 | $481.94 M |
| 07/26/2024 | $4.72 | $4.79 (1.48%) | $4.83 | $4.53 | 493,100 | $498.59 M |
| 07/25/2024 | $4.45 | $4.62 (3.82%) | $4.64 | $4.37 | 470,633 | $480.89 M |
| 07/24/2024 | $4.62 | $4.42 (-4.33%) | $4.62 | $4.41 | 289,700 | $460.08 M |
| 07/23/2024 | $4.54 | $4.58 (0.88%) | $4.66 | $4.45 | 369,200 | $476.73 M |
| 07/22/2024 | $4.43 | $4.51 (1.81%) | $4.53 | $4.32 | 223,694 | $469.44 M |
| 07/19/2024 | $4.63 | $4.40 (-4.97%) | $4.70 | $4.40 | 333,238 | $457.99 M |
| 07/18/2024 | $5.00 | $4.63 (-7.4%) | $5.05 | $4.63 | 378,996 | $481.94 M |
| 07/17/2024 | $5.00 | $5.02 (0.4%) | $5.14 | $4.93 | 496,977 | $522.53 M |
| 07/16/2024 | $4.73 | $5.06 (6.98%) | $5.06 | $4.72 | 478,753 | $526.69 M |
| 07/15/2024 | $4.55 | $4.70 (3.3%) | $4.71 | $4.51 | 371,193 | $489.22 M |
| 07/12/2024 | $4.50 | $4.49 (-0.22%) | $4.63 | $4.44 | 389,087 | $467.36 M |
| 07/11/2024 | $4.20 | $4.46 (6.19%) | $4.49 | $4.13 | 535,880 | $464.24 M |
| 07/10/2024 | $4.15 | $4.11 (-0.96%) | $4.22 | $4.02 | 182,300 | $427.81 M |
| 07/09/2024 | $4.04 | $4.18 (3.47%) | $4.18 | $3.98 | 590,502 | $435.10 M |
| 07/08/2024 | $3.71 | $4.05 (9.16%) | $4.06 | $3.68 | 1.49 M | $421.56 M |
| 07/05/2024 | $3.75 | $3.68 (-1.87%) | $3.77 | $3.58 | 709,879 | $383.05 M |
| 07/03/2024 | $3.74 | $3.76 (0.53%) | $3.79 | $3.65 | 360,221 | $391.38 M |
| 07/02/2024 | $3.83 | $3.72 (-2.87%) | $3.86 | $3.68 | 427,239 | $387.21 M |
| 07/01/2024 | $3.93 | $3.83 (-2.54%) | $3.99 | $3.78 | 408,483 | $398.66 M |