Stockscreener 앱 받기
0.8075
2.37%
0.0187
시간 외 거래:
.83
0.0225
+2.79%
Maxcyte Inc 주식 (MXCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $0.8131 | $0.7496 | $0.0636 | 796,208.0 | +2.37% |
| 2026-03-10 | $0.7928 | $0.75 | $0.0428 | 542,758.0 | +2.44% |
| 2026-03-09 | $0.7933 | $0.7403 | $0.053 | 651,548.0 | -1.58% |
| 2026-03-06 | $0.84 | $0.7631 | $0.0769 | 1,084,895.0 | -6.37% |
| 2026-03-05 | $0.875 | $0.7672 | $0.1078 | 2,669,170.0 | +8.89% |
| 2026-03-04 | $0.7796 | $0.745 | $0.0346 | 965,340.0 | +0.95% |
| 2026-03-03 | $0.7846 | $0.7401 | $0.0445 | 1,496,692.0 | -3.54% |
| 2026-03-02 | $0.826 | $0.7709 | $0.0551 | 1,054,766.0 | -2.86% |
| 2026-02-27 | $0.8296 | $0.77 | $0.0596 | 1,506,672.0 | +2.36% |
| 2026-02-26 | $0.8298 | $0.7455 | $0.0843 | 1,040,800.0 | -0.41% |
| 2026-02-25 | $0.8152 | $0.75 | $0.0652 | 1,241,578.0 | +0.75% |
| 2026-02-24 | $0.7983 | $0.7375 | $0.0608 | 1,083,172.0 | +5.01% |
| 2026-02-23 | $0.7751 | $0.711 | $0.0641 | 987,102.0 | +1.74% |
| 2026-02-20 | $0.7564 | $0.7114 | $0.045 | 1,157,632.0 | +0.93% |
| 2026-02-19 | $0.7384 | $0.66 | $0.0784 | 1,391,558.0 | +7.91% |
| 2026-02-18 | $0.72 | $0.661 | $0.059 | 1,323,843.0 | -3.03% |
| 2026-02-17 | $0.72 | $0.6434 | $0.0766 | 1,396,306.0 | -2.71% |
| 2026-02-13 | $0.7429 | $0.696 | $0.0469 | 1,262,147.0 | -1.95% |
| 2026-02-12 | $0.743 | $0.6806 | $0.0624 | 1,422,563.0 | +0.51% |
| 2026-02-11 | $0.8004 | $0.72 | $0.0804 | 2,004,597.0 | -5.17% |
| 2026-02-10 | $0.8431 | $0.77 | $0.0731 | 1,773,609.0 | -2.70% |
Maxcyte Inc 주식 (MXCT) 연도별 가격 이력
이 심층 분석에서는 Maxcyte Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Maxcyte Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Maxcyte Inc 주식 (MXCT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.875 | $0.7401 | $0.1349 | 10,057,585.0 | -0.47% |
| 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% |
Maxcyte Inc 주식 (MXCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Maxcyte Inc 주식 (MXCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.21%
0.24%
자본화:
|
볼륨(24시간):