ストックスクリーナーアプリを入手
1.41
0.36%
0.01
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 |
|---|---|---|---|---|---|
| 2025-08-20 | $1.44 | $1.38 | $0.065 | 458,530.0 | +0.36% |
| 2025-08-19 | $1.43 | $1.36 | $0.065 | 1,301,183.0 | +0.00% |
| 2025-08-18 | $1.46 | $1.34 | $0.115 | 2,545,685.0 | +2.94% |
| 2025-08-15 | $1.45 | $1.35 | $0.10 | 913,184.0 | -3.55% |
| 2025-08-14 | $1.54 | $1.38 | $0.16 | 2,357,401.0 | +2.17% |
| 2025-08-13 | $1.45 | $1.29 | $0.1595 | 2,119,661.0 | +8.66% |
| 2025-08-12 | $1.35 | $1.26 | $0.09 | 1,141,679.0 | -3.79% |
| 2025-08-11 | $1.42 | $1.30 | $0.12 | 1,039,285.0 | -4.35% |
| 2025-08-08 | $1.50 | $1.36 | $0.14 | 1,388,640.0 | -3.50% |
| 2025-08-07 | $1.74 | $1.38 | $0.36 | 3,146,837.0 | -29.90% |
| 2025-08-06 | $2.15 | $2.02 | $0.135 | 591,072.0 | -0.97% |
| 2025-08-05 | $2.19 | $2.04 | $0.15 | 341,164.0 | -0.96% |
| 2025-08-04 | $2.10 | $2.02 | $0.075 | 490,595.0 | +1.96% |
| 2025-08-01 | $2.06 | $1.97 | $0.095 | 597,721.0 | -0.97% |
| 2025-07-31 | $2.10 | $2.02 | $0.0809 | 400,943.0 | -2.37% |
| 2025-07-30 | $2.17 | $2.10 | $0.07 | 419,211.0 | -0.47% |
| 2025-07-29 | $2.28 | $2.11 | $0.17 | 304,165.0 | -6.19% |
| 2025-07-28 | $2.31 | $2.26 | $0.045 | 300,427.0 | +0.44% |
| 2025-07-25 | $2.27 | $2.18 | $0.09 | 334,869.0 | -0.88% |
| 2025-07-24 | $2.33 | $2.24 | $0.09 | 280,600.0 | -2.58% |
| 2025-07-23 | $2.37 | $2.28 | $0.09 | 356,780.0 | +4.02% |
| 2025-07-22 | $2.29 | $2.12 | $0.175 | 530,413.0 | +6.67% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $2.19 | $1.26 | $0.93 | 18,432,637.0 | -31.80% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $5.35 | $4.42 | $0.93 | 22,384,684.0 | -1.05% |
| 2023-11 | $5.03 | $2.92 | $2.11 | 18,747,751.0 | +60.47% |
| 2023-10 | $3.29 | $2.45 | $0.84 | 24,945,537.0 | -5.13% |
| 2023-09 | $3.85 | $3.00 | $0.855 | 12,103,664.0 | -14.75% |
| 2023-08 | $4.55 | $3.45 | $1.10 | 8,985,921.0 | -18.12% |
| 2023-07 | $5.20 | $4.28 | $0.9227 | 6,236,821.0 | -2.61% |
| 2023-06 | $5.17 | $3.98 | $1.19 | 8,769,485.0 | +12.50% |
| 2023-05 | $5.03 | $3.57 | $1.46 | 12,745,186.0 | -18.40% |
| 2023-04 | $5.47 | $4.59 | $0.875 | 7,773,441.0 | +1.01% |
| 2023-03 | $5.02 | $3.93 | $1.09 | 14,593,949.0 | +9.03% |
| 2023-02 | $5.94 | $4.48 | $1.46 | 11,835,380.0 | -22.26% |
| 2023-01 | $6.02 | $4.88 | $1.14 | 9,339,011.0 | +6.96% |
0.48%
0.16%
大文字化:
|
ボリューム (24 時間):