5 DAY PERFORMANCE
-15.52%
1 MONTH PERFORMANCE
-37.18%
3 MONTH PERFORMANCE
-35.10%
6 MONTH PERFORMANCE
-53.55%
YEAR-TO-DATE PERFORMANCE
-36.77%
1 YEAR PERFORMANCE
-78.65%
MaxCyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.00 | $0.98 (-1.93%) | $1.02 | $0.97 | 854.30 K | $104.27 M |
| 01/28/2026 | $1.06 | $1.01 (-4.72%) | $1.10 | $0.98 | 1.81 M | $107.39 M |
| 01/27/2026 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.02 | 1.93 M | $113.77 M |
| 01/26/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.11 | 1.19 M | $120.15 M |
| 01/23/2026 | $1.24 | $1.16 (-6.45%) | $1.26 | $1.14 | 1.45 M | $123.34 M |
| 01/22/2026 | $1.25 | $1.25 (0%) | $1.28 | $1.23 | 415.10 K | $132.91 M |
| 01/21/2026 | $1.23 | $1.23 (0%) | $1.26 | $1.22 | 449.53 K | $130.78 M |
| 01/20/2026 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.19 | 996.04 K | $128.65 M |
| 01/16/2026 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.26 | 449.48 K | $133.97 M |
| 01/15/2026 | $1.28 | $1.29 (0.78%) | $1.37 | $1.25 | 878.70 K | $137.16 M |
| 01/14/2026 | $1.32 | $1.28 (-3.03%) | $1.35 | $1.26 | 1.39 M | $136.10 M |
| 01/13/2026 | $1.37 | $1.31 (-4.38%) | $1.39 | $1.30 | 586.70 K | $139.29 M |
| 01/12/2026 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.34 | 841.80 K | $144.60 M |
| 01/09/2026 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.43 | 461.60 K | $152.04 M |
| 01/08/2026 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.47 | 389.75 K | $156.30 M |
| 01/07/2026 | $1.51 | $1.51 (0%) | $1.54 | $1.48 | 430.72 K | $160.55 M |
| 01/06/2026 | $1.54 | $1.50 (-2.6%) | $1.58 | $1.48 | 486.90 K | $159.49 M |
| 01/05/2026 | $1.55 | $1.55 (0%) | $1.59 | $1.53 | 409.00 K | $164.80 M |
| 01/02/2026 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.53 | 358.40 K | $164.80 M |
| 12/31/2025 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.54 | 352.30 K | $164.80 M |
| 12/30/2025 | $1.56 | $1.56 (0%) | $1.59 | $1.55 | 310.53 K | $165.87 M |
| 12/29/2025 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.58 | 267.11 K | $167.99 M |
| 12/26/2025 | $1.60 | $1.61 (0.63%) | $1.62 | $1.56 | 374.60 K | $171.18 M |
| 12/24/2025 | $1.54 | $1.60 (3.9%) | $1.61 | $1.54 | 212.31 K | $170.12 M |
| 12/23/2025 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.52 | 714.21 K | $164.80 M |
| 12/22/2025 | $1.51 | $1.63 (7.95%) | $1.65 | $1.50 | 811.90 K | $173.31 M |
| 12/19/2025 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.48 | 1.67 M | $159.49 M |
| 12/18/2025 | $1.51 | $1.52 (0.66%) | $1.54 | $1.51 | 484.81 K | $161.61 M |
| 12/17/2025 | $1.47 | $1.49 (1.36%) | $1.53 | $1.47 | 651.53 K | $158.42 M |
| 12/16/2025 | $1.49 | $1.47 (-1.34%) | $1.54 | $1.47 | 653.73 K | $156.30 M |
| 12/15/2025 | $1.53 | $1.49 (-2.61%) | $1.56 | $1.48 | 1.48 M | $158.42 M |
| 12/12/2025 | $1.61 | $1.52 (-5.59%) | $1.61 | $1.50 | 1.18 M | $161.61 M |
| 12/11/2025 | $1.55 | $1.60 (3.23%) | $1.61 | $1.52 | 682.91 K | $170.12 M |
| 12/10/2025 | $1.53 | $1.54 (0.65%) | $1.57 | $1.50 | 1.45 M | $163.74 M |
| 12/09/2025 | $1.54 | $1.54 (0%) | $1.59 | $1.52 | 664.14 K | $163.74 M |
| 12/08/2025 | $1.49 | $1.55 (4.03%) | $1.61 | $1.49 | 883.31 K | $164.80 M |
| 12/05/2025 | $1.58 | $1.47 (-6.96%) | $1.65 | $1.42 | 12.32 M | $156.30 M |
| 12/04/2025 | $1.51 | $1.58 (4.64%) | $1.62 | $1.50 | 578.28 K | $167.99 M |
| 12/03/2025 | $1.45 | $1.52 (4.83%) | $1.59 | $1.45 | 1.26 M | $161.61 M |
| 12/02/2025 | $1.66 | $1.57 (-5.42%) | $1.68 | $1.56 | 367.00 K | $166.93 M |
| 12/01/2025 | $1.73 | $1.63 (-5.78%) | $1.75 | $1.62 | 301.41 K | $173.31 M |
| 11/28/2025 | $1.75 | $1.76 (0.57%) | $1.80 | $1.71 | 332.03 K | $187.13 M |
| 11/26/2025 | $1.69 | $1.75 (3.55%) | $1.77 | $1.67 | 517.72 K | $186.07 M |
| 11/25/2025 | $1.68 | $1.70 (1.19%) | $1.73 | $1.65 | 534.00 K | $180.75 M |
| 11/24/2025 | $1.69 | $1.67 (-1.18%) | $1.70 | $1.63 | 482.40 K | $177.56 M |
| 11/21/2025 | $1.63 | $1.67 (2.45%) | $1.68 | $1.61 | 532.10 K | $177.56 M |
| 11/20/2025 | $1.67 | $1.63 (-2.4%) | $1.75 | $1.62 | 460.46 K | $173.31 M |
| 11/19/2025 | $1.70 | $1.70 (0%) | $1.81 | $1.64 | 4.77 M | $180.75 M |
| 11/18/2025 | $1.62 | $1.71 (5.56%) | $1.75 | $1.60 | 1.51 M | $181.82 M |
| 11/17/2025 | $1.57 | $1.63 (3.82%) | $1.70 | $1.54 | 458.00 K | $173.31 M |
| 11/14/2025 | $1.49 | $1.58 (6.04%) | $1.61 | $1.48 | 2.84 M | $167.99 M |
| 11/13/2025 | $1.52 | $1.51 (-0.66%) | $1.60 | $1.50 | 370.75 K | $160.55 M |
| 11/12/2025 | $1.56 | $1.58 (1.28%) | $1.60 | $1.55 | 208.52 K | $167.99 M |
| 11/11/2025 | $1.46 | $1.55 (6.16%) | $1.58 | $1.46 | 461.61 K | $164.80 M |
| 11/10/2025 | $1.46 | $1.47 (0.68%) | $1.53 | $1.43 | 318.80 K | $156.30 M |
| 11/07/2025 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.39 | 749.87 K | $153.22 M |
| 11/06/2025 | $1.64 | $1.47 (-10.37%) | $1.64 | $1.42 | 650.65 K | $156.41 M |
| 11/05/2025 | $1.48 | $1.67 (12.84%) | $1.71 | $1.37 | 1.05 M | $177.69 M |
| 11/04/2025 | $1.59 | $1.61 (1.26%) | $1.63 | $1.57 | 600.91 K | $171.31 M |
| 11/03/2025 | $1.54 | $1.61 (4.55%) | $1.61 | $1.45 | 758.00 K | $171.31 M |
| 10/31/2025 | $1.49 | $1.54 (3.36%) | $1.58 | $1.49 | 757.10 K | $163.86 M |
| 10/30/2025 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.49 | 357.53 K | $160.67 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.
