5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
+3.32%
3 MONTH PERFORMANCE
-37.92%
6 MONTH PERFORMANCE
-25.73%
YEAR-TO-DATE PERFORMANCE
-32.69%
1 YEAR PERFORMANCE
-25.93%
MaxCyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.79 | $2.78 (-0.54%) | $2.88 | $2.78 | 114,928 | $295.53 M |
| 04/30/2025 | $2.86 | $2.84 (-0.7%) | $2.88 | $2.80 | 559,795 | $299.76 M |
| 04/29/2025 | $2.92 | $2.91 (-0.34%) | $2.93 | $2.87 | 494,500 | $307.14 M |
| 04/28/2025 | $2.88 | $2.92 (1.39%) | $2.96 | $2.83 | 868,533 | $308.20 M |
| 04/25/2025 | $2.85 | $2.88 (1.05%) | $2.88 | $2.79 | 289,900 | $303.98 M |
| 04/24/2025 | $2.82 | $2.84 (0.71%) | $2.89 | $2.78 | 429,400 | $299.76 M |
| 04/23/2025 | $2.78 | $2.81 (1.08%) | $2.89 | $2.71 | 1.41 M | $296.59 M |
| 04/22/2025 | $2.61 | $2.73 (4.6%) | $2.84 | $2.61 | 629,031 | $288.15 M |
| 04/21/2025 | $2.57 | $2.57 (0%) | $2.68 | $2.53 | 545,524 | $271.26 M |
| 04/17/2025 | $2.53 | $2.61 (3.16%) | $2.63 | $2.53 | 472,309 | $275.48 M |
| 04/16/2025 | $2.63 | $2.55 (-3.04%) | $2.67 | $2.50 | 694,208 | $269.15 M |
| 04/15/2025 | $2.41 | $2.65 (9.96%) | $2.74 | $2.29 | 1.38 M | $279.70 M |
| 04/14/2025 | $2.62 | $2.60 (-0.76%) | $2.72 | $2.51 | 693,300 | $274.42 M |
| 04/11/2025 | $2.33 | $2.58 (10.73%) | $2.58 | $2.30 | 445,473 | $272.31 M |
| 04/10/2025 | $2.53 | $2.34 (-7.51%) | $2.53 | $2.21 | 1.16 M | $246.98 M |
| 04/09/2025 | $2.29 | $2.53 (10.48%) | $2.60 | $2.25 | 791,500 | $267.04 M |
| 04/08/2025 | $2.55 | $2.33 (-8.63%) | $2.55 | $2.25 | 681,700 | $245.93 M |
| 04/07/2025 | $2.36 | $2.47 (4.66%) | $2.58 | $2.29 | 759,414 | $260.70 M |
| 04/04/2025 | $2.48 | $2.45 (-1.21%) | $2.54 | $2.41 | 587,905 | $258.59 M |
| 04/03/2025 | $2.68 | $2.60 (-2.99%) | $2.79 | $2.54 | 750,901 | $274.42 M |
| 04/02/2025 | $2.67 | $2.76 (3.37%) | $2.79 | $2.63 | 316,925 | $291.31 M |
| 04/01/2025 | $2.70 | $2.71 (0.37%) | $2.76 | $2.64 | 485,800 | $286.03 M |
| 03/31/2025 | $2.66 | $2.73 (2.63%) | $2.77 | $2.62 | 524,647 | $288.15 M |
| 03/28/2025 | $2.79 | $2.73 (-2.15%) | $2.82 | $2.70 | 279,119 | $288.15 M |
| 03/27/2025 | $2.81 | $2.82 (0.36%) | $2.90 | $2.72 | 522,500 | $297.64 M |
| 03/26/2025 | $3.10 | $2.78 (-10.32%) | $3.10 | $2.77 | 475,238 | $293.42 M |
| 03/25/2025 | $3.07 | $3.10 (0.98%) | $3.12 | $2.99 | 438,400 | $327.20 M |
| 03/24/2025 | $3.14 | $3.15 (0.32%) | $3.17 | $3.07 | 415,500 | $332.48 M |
| 03/21/2025 | $3.00 | $3.09 (3%) | $3.11 | $2.97 | 1.08 M | $326.14 M |
| 03/20/2025 | $3.21 | $3.07 (-4.36%) | $3.24 | $3.06 | 627,618 | $324.03 M |
| 03/19/2025 | $3.20 | $3.27 (2.19%) | $3.30 | $3.14 | 604,430 | $345.14 M |
| 03/18/2025 | $3.22 | $3.19 (-0.93%) | $3.22 | $3.14 | 585,000 | $336.70 M |
| 03/17/2025 | $3.33 | $3.26 (-2.1%) | $3.33 | $3.14 | 826,500 | $344.09 M |
| 03/14/2025 | $3.10 | $3.29 (6.13%) | $3.32 | $3.02 | 1.14 M | $347.25 M |
| 03/13/2025 | $3.17 | $3.06 (-3.47%) | $3.20 | $2.98 | 629,020 | $322.98 M |
| 03/12/2025 | $3.11 | $3.18 (2.25%) | $3.25 | $2.76 | 2.14 M | $335.64 M |
| 03/11/2025 | $3.42 | $3.47 (1.46%) | $3.47 | $3.32 | 595,715 | $366.25 M |
| 03/10/2025 | $3.45 | $3.42 (-0.87%) | $3.50 | $3.28 | 702,234 | $360.97 M |
| 03/07/2025 | $3.51 | $3.51 (0%) | $3.58 | $3.33 | 774,005 | $370.47 M |
| 03/06/2025 | $3.48 | $3.51 (0.86%) | $3.58 | $3.40 | 682,732 | $368.93 M |
| 03/05/2025 | $3.44 | $3.54 (2.91%) | $3.57 | $3.44 | 884,900 | $372.09 M |
| 03/04/2025 | $3.41 | $3.43 (0.59%) | $3.52 | $3.31 | 762,800 | $360.53 M |
| 03/03/2025 | $3.36 | $3.41 (1.49%) | $3.47 | $3.31 | 848,145 | $358.42 M |
| 02/28/2025 | $3.41 | $3.34 (-2.05%) | $3.50 | $3.31 | 683,821 | $351.07 M |
| 02/27/2025 | $3.53 | $3.43 (-2.83%) | $3.53 | $3.38 | 626,701 | $360.53 M |
| 02/26/2025 | $3.63 | $3.54 (-2.48%) | $3.69 | $3.41 | 1.15 M | $372.09 M |
| 02/25/2025 | $3.78 | $3.62 (-4.23%) | $3.97 | $3.60 | 603,800 | $380.50 M |
| 02/24/2025 | $3.91 | $3.77 (-3.58%) | $3.96 | $3.77 | 275,513 | $396.26 M |
| 02/21/2025 | $4.02 | $3.85 (-4.23%) | $4.08 | $3.81 | 348,701 | $404.67 M |
| 02/20/2025 | $3.96 | $3.96 (0%) | $4.04 | $3.92 | 237,128 | $416.23 M |
| 02/19/2025 | $3.99 | $3.97 (-0.5%) | $4.06 | $3.94 | 282,500 | $417.29 M |
| 02/18/2025 | $4.19 | $4.02 (-4.06%) | $4.21 | $3.96 | 553,902 | $422.54 M |
| 02/14/2025 | $4.10 | $4.17 (1.71%) | $4.32 | $4.10 | 538,500 | $438.31 M |
| 02/13/2025 | $4.27 | $4.07 (-4.68%) | $4.29 | $4.07 | 277,600 | $427.80 M |
| 02/12/2025 | $4.11 | $4.20 (2.19%) | $4.22 | $4.06 | 332,424 | $441.46 M |
| 02/11/2025 | $4.28 | $4.14 (-3.27%) | $4.34 | $4.11 | 345,011 | $435.15 M |
| 02/10/2025 | $4.42 | $4.36 (-1.36%) | $4.42 | $4.22 | 405,700 | $458.28 M |
| 02/07/2025 | $4.46 | $4.39 (-1.57%) | $4.49 | $4.36 | 424,500 | $461.43 M |
| 02/06/2025 | $4.67 | $4.48 (-4.07%) | $4.67 | $4.45 | 330,839 | $470.89 M |
| 02/05/2025 | $4.55 | $4.62 (1.54%) | $4.63 | $4.48 | 349,509 | $485.61 M |
| 02/04/2025 | $4.32 | $4.50 (4.17%) | $4.51 | $4.26 | 338,424 | $472.99 M |
| 02/03/2025 | $4.38 | $4.35 (-0.68%) | $4.47 | $4.26 | 416,744 | $457.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
