Stockscreener 앱 받기
1.67
2.45%
0.04
Maxcyte Inc 주식 (MXCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $1.68 | $1.61 | $0.07 | 531,060.0 | +2.45% |
| 2025-11-20 | $1.75 | $1.62 | $0.13 | 460,073.0 | -4.12% |
| 2025-11-19 | $1.80 | $1.64 | $0.165 | 4,771,477.0 | -0.58% |
| 2025-11-18 | $1.75 | $1.60 | $0.15 | 1,509,792.0 | +4.91% |
| 2025-11-17 | $1.70 | $1.54 | $0.1555 | 457,583.0 | +3.16% |
| 2025-11-14 | $1.61 | $1.48 | $0.13 | 2,844,115.0 | +4.64% |
| 2025-11-13 | $1.59 | $1.50 | $0.095 | 370,408.0 | -4.43% |
| 2025-11-12 | $1.60 | $1.55 | $0.05 | 207,282.0 | +1.94% |
| 2025-11-11 | $1.58 | $1.46 | $0.12 | 461,410.0 | +5.44% |
| 2025-11-10 | $1.52 | $1.43 | $0.095 | 317,274.0 | +2.08% |
| 2025-11-07 | $1.47 | $1.39 | $0.085 | 749,551.0 | -2.04% |
| 2025-11-06 | $1.64 | $1.42 | $0.22 | 648,001.0 | -11.98% |
| 2025-11-05 | $1.71 | $1.37 | $0.3396 | 1,039,931.0 | +3.73% |
| 2025-11-04 | $1.63 | $1.57 | $0.06 | 600,091.0 | +0.00% |
| 2025-11-03 | $1.61 | $1.45 | $0.16 | 757,627.0 | +4.55% |
| 2025-10-31 | $1.58 | $1.49 | $0.09 | 757,029.0 | +1.99% |
| 2025-10-30 | $1.56 | $1.49 | $0.07 | 357,501.0 | +0.00% |
| 2025-10-29 | $1.57 | $1.51 | $0.06 | 714,886.0 | -2.58% |
| 2025-10-28 | $1.57 | $1.52 | $0.045 | 320,796.0 | +0.65% |
| 2025-10-27 | $1.67 | $1.54 | $0.13 | 521,916.0 | -5.52% |
| 2025-10-24 | $1.68 | $1.60 | $0.08 | 504,528.0 | +0.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.80 | $1.37 | $0.4346 | 16,256,735.0 | +8.44% |
| 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% |
Maxcyte Inc 주식 (MXCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.84%
자본화:
|
볼륨(24시간):