ストックスクリーナーアプリを入手
4.24
2.42%
0.10
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.41 | $4.02 | $0.385 | 858,242.0 | +2.42% |
| 2024-12-19 | $4.26 | $3.98 | $0.28 | 535,977.0 | -1.19% |
| 2024-12-18 | $4.55 | $4.11 | $0.445 | 452,160.0 | -1.87% |
| 2024-12-17 | $4.47 | $4.25 | $0.225 | 469,711.0 | -2.73% |
| 2024-12-16 | $4.42 | $4.23 | $0.185 | 409,684.0 | +2.57% |
| 2024-12-13 | $4.36 | $4.09 | $0.27 | 408,273.0 | -1.38% |
| 2024-12-12 | $4.47 | $4.22 | $0.25 | 342,776.0 | -2.03% |
| 2024-12-11 | $4.45 | $4.14 | $0.31 | 496,117.0 | +5.73% |
| 2024-12-10 | $4.25 | $4.10 | $0.15 | 960,596.0 | +0.48% |
| 2024-12-09 | $4.35 | $3.65 | $0.70 | 985,590.0 | +15.83% |
| 2024-12-06 | $3.71 | $3.58 | $0.125 | 291,328.0 | +0.56% |
| 2024-12-05 | $3.68 | $3.58 | $0.10 | 491,241.0 | -2.45% |
| 2024-12-04 | $3.70 | $3.52 | $0.175 | 419,564.0 | +2.51% |
| 2024-12-03 | $3.63 | $3.50 | $0.135 | 620,811.0 | -1.38% |
| 2024-12-02 | $3.69 | $3.53 | $0.165 | 649,154.0 | +2.25% |
| 2024-11-29 | $3.62 | $3.46 | $0.155 | 343,431.0 | +0.85% |
| 2024-11-27 | $3.58 | $3.38 | $0.20 | 769,446.0 | +4.14% |
| 2024-11-26 | $3.61 | $3.33 | $0.28 | 952,375.0 | -6.37% |
| 2024-11-25 | $3.75 | $3.52 | $0.23 | 2,700,836.0 | +1.69% |
| 2024-11-22 | $3.63 | $3.38 | $0.245 | 512,088.0 | +2.90% |
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。
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 | 9,249,466.0 | +19.44% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $6.28 | $4.85 | $1.43 | 6,622,443.0 | -8.85% |
| 2022-11 | $7.41 | $5.44 | $1.97 | 6,568,707.0 | -13.44% |
| 2022-10 | $7.50 | $5.40 | $2.10 | 8,812,445.0 | +6.46% |
| 2022-09 | $6.90 | $5.01 | $1.89 | 16,900,829.0 | +25.00% |
| 2022-08 | $6.28 | $5.09 | $1.19 | 8,054,308.0 | -4.59% |
| 2022-07 | $5.54 | $4.51 | $1.03 | 5,228,095.0 | +15.22% |
| 2022-06 | $5.34 | $3.36 | $1.98 | 13,623,644.0 | +2.60% |
| 2022-05 | $6.01 | $4.00 | $2.01 | 12,606,397.0 | -16.79% |
| 2022-04 | $7.16 | $4.97 | $2.19 | 13,125,786.0 | -20.74% |
| 2022-03 | $7.76 | $5.09 | $2.67 | 15,704,503.0 | +0.43% |
| 2022-02 | $7.09 | $5.55 | $1.54 | 12,187,579.0 | +7.74% |
| 2022-01 | $10.88 | $5.77 | $5.11 | 8,718,477.0 | -36.60% |
1.54%
大文字化:
|
ボリューム (24 時間):