• SPX
  • $5,719.31
  • -0.17 %
  • -$9.49
  • DJI
  • $41,874.59
  • -0.42 %
  • -$177.61
  • N225
  • $38,053.67
  • -2.63 %
  • -$1,027.58
  • FTSE
  • $8,184.24
  • 0.09 %
  • $7.09
  • IXIC
  • $18,218.04
  • -0.12 %
  • -$21.88
MaxCyte, Inc. (MXCT) Charts

MaxCyte, Inc. (MXCT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.72

-$0.06

(-1.46%)

Day's range
$3.68
Day's range
$3.81
  • 5 DAY PERFORMANCE

    +5.08%
  • 1 MONTH PERFORMANCE

    +1.36%
  • 3 MONTH PERFORMANCE

    -14.87%
  • 6 MONTH PERFORMANCE

    -1.33%
  • YEAR-TO-DATE PERFORMANCE

    -20.85%
  • 1 YEAR PERFORMANCE

    +8.77%

MaxCyte, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/04/2024 $3.73 $3.71   (-0.54%) $3.81 $3.68 109,086 $388.21 M
11/01/2024 $3.65 $3.77   (3.29%) $3.78 $3.61 367,087 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.