ストックスクリーナーアプリを入手
1.04
4.59%
-0.05
アフターアワーズ：
1.06
0.02
+1.92%
Maxcyte Inc (MXCT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-07 | $1.08 | $1.04 | $0.04 | 311,840.0 | -4.59% |
| 2026-10-06 | $1.10 | $1.05 | $0.055 | 333,083.0 | +0.93% |
| 2026-10-05 | $1.10 | $1.06 | $0.0399 | 194,868.0 | +0.93% |
| 2026-10-02 | $1.11 | $1.07 | $0.04 | 228,089.0 | -1.83% |
| 2026-10-01 | $1.16 | $1.08 | $0.08 | 396,991.0 | -2.68% |
| 2026-09-30 | $1.20 | $1.12 | $0.08 | 346,505.0 | -5.08% |
| 2026-09-29 | $1.23 | $1.16 | $0.07 | 542,860.0 | +1.72% |
| 2026-09-28 | $1.17 | $1.14 | $0.03 | 284,510.0 | -0.85% |
| 2026-09-25 | $1.20 | $1.16 | $0.04 | 415,920.0 | -1.68% |
| 2026-09-24 | $1.21 | $1.17 | $0.04 | 231,687.0 | +0.00% |
| 2026-09-23 | $1.24 | $1.19 | $0.05 | 251,391.0 | -4.03% |
| 2026-09-22 | $1.25 | $1.20 | $0.05 | 259,670.0 | +1.64% |
| 2026-09-21 | $1.24 | $1.18 | $0.06 | 471,765.0 | +2.52% |
| 2026-09-18 | $1.21 | $1.16 | $0.05 | 485,222.0 | -0.42% |
| 2026-09-17 | $1.23 | $1.19 | $0.04 | 257,586.0 | +1.27% |
| 2026-09-16 | $1.23 | $1.17 | $0.0586 | 299,449.0 | -0.84% |
| 2026-09-15 | $1.20 | $1.17 | $0.0291 | 272,055.0 | +1.28% |
| 2026-09-14 | $1.19 | $1.13 | $0.06 | 517,658.0 | +1.29% |
| 2026-09-11 | $1.21 | $1.16 | $0.05 | 331,355.0 | -2.52% |
| 2026-09-10 | $1.23 | $1.18 | $0.05 | 300,458.0 | -2.46% |
| 2026-09-09 | $1.29 | $1.22 | $0.07 | 393,953.0 | -4.31% |
Maxcyte Inc (MXCT) 株の年ごとの株価履歴
この詳細な分析では、Maxcyte Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMXCT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Maxcyte Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のMaxcyte Inc (MXCT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $1.16 | $1.04 | $0.12 | 1,776,711.0 | -7.14% |
| 2026-09 | $1.30 | $1.12 | $0.185 | 8,035,393.0 | -13.18% |
| 2026-08 | $1.54 | $1.05 | $0.49 | 16,816,785.0 | +22.86% |
| 2026-07 | $1.48 | $0.98 | $0.50 | 21,375,899.0 | -14.63% |
| 2026-06 | $1.36 | $1.08 | $0.2794 | 31,901,049.0 | +1.65% |
| 2026-05 | $1.27 | $0.784 | $0.486 | 24,569,878.0 | +37.50% |
| 2026-04 | $0.8999 | $0.6748 | $0.2251 | 15,835,245.0 | +25.27% |
| 2026-03 | $0.875 | $0.6593 | $0.2157 | 22,784,091.0 | -13.41% |
| 2026-02 | $0.9278 | $0.6434 | $0.2844 | 28,710,789.0 | -10.53% |
| 2026-01 | $1.59 | $0.8947 | $0.6953 | 17,492,563.0 | -41.50% |
2025年のMaxcyte Inc (MXCT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.75 | $1.42 | $0.325 | 27,214,272.0 | -11.36% |
| 2025-11 | $1.80 | $1.37 | $0.4346 | 17,523,816.0 | +14.29% |
| 2025-10 | $1.86 | $1.49 | $0.375 | 13,367,470.0 | -2.53% |
| 2025-09 | $1.80 | $1.32 | $0.478 | 16,367,028.0 | +13.67% |
| 2025-08 | $2.19 | $1.26 | $0.93 | 24,799,091.0 | -32.52% |
| 2025-07 | $2.37 | $2.02 | $0.35 | 9,547,645.0 | -5.50% |
| 2025-06 | $2.40 | $2.00 | $0.40 | 17,717,649.0 | -8.40% |
| 2025-05 | $2.88 | $2.10 | $0.775 | 26,653,845.0 | -16.20% |
| 2025-04 | $2.96 | $2.21 | $0.745 | 14,360,592.0 | +4.03% |
| 2025-03 | $3.58 | $2.62 | $0.96 | 14,825,624.0 | -18.26% |
| 2025-02 | $4.67 | $3.31 | $1.36 | 8,389,562.0 | -25.94% |
| 2025-01 | $5.20 | $4.01 | $1.19 | 13,345,671.0 | +8.41% |
2024年のMaxcyte Inc (MXCT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.55 | $3.50 | $1.05 | 9,829,940.0 | +15.77% |
| 2024-11 | $4.15 | $3.17 | $0.985 | 16,127,726.0 | -0.84% |
| 2024-10 | $3.92 | $3.50 | $0.43 | 6,243,730.0 | -7.97% |
| 2024-09 | $4.41 | $3.72 | $0.69 | 6,467,025.0 | -9.95% |
| 2024-08 | $4.83 | $3.91 | $0.92 | 7,953,868.0 | -10.00% |
| 2024-07 | $5.13 | $3.58 | $1.55 | 9,684,470.0 | +22.45% |
| 2024-06 | $5.26 | $3.91 | $1.35 | 12,823,856.0 | -12.50% |
| 2024-05 | $5.14 | $3.61 | $1.53 | 10,751,171.0 | +23.42% |
| 2024-04 | $4.27 | $3.57 | $0.70 | 10,113,850.0 | -13.37% |
| 2024-03 | $4.80 | $3.85 | $0.95 | 13,832,766.0 | -8.91% |
| 2024-02 | $5.24 | $4.41 | $0.835 | 10,494,626.0 | -9.63% |
| 2024-01 | $5.54 | $4.33 | $1.21 | 16,973,856.0 | +8.30% |
1.33%
0.49%
大文字化:
|
ボリューム (24 時間):