Stockscreener 앱 받기
2.61
2.35%
0.06
Maxcyte Inc 주식 (MXCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $2.63 | $2.52 | $0.105 | 472,309.0 | +2.35% |
| 2025-04-16 | $2.67 | $2.50 | $0.17 | 694,158.0 | -3.77% |
| 2025-04-15 | $2.74 | $2.29 | $0.45 | 1,378,356.0 | +1.92% |
| 2025-04-14 | $2.72 | $2.51 | $0.21 | 693,253.0 | +0.78% |
| 2025-04-11 | $2.58 | $2.30 | $0.28 | 445,053.0 | +10.26% |
| 2025-04-10 | $2.53 | $2.21 | $0.32 | 1,157,992.0 | -7.51% |
| 2025-04-09 | $2.60 | $2.25 | $0.345 | 791,406.0 | +8.58% |
| 2025-04-08 | $2.49 | $2.25 | $0.24 | 596,692.0 | -5.67% |
| 2025-04-07 | $2.58 | $2.29 | $0.29 | 757,944.0 | +0.82% |
| 2025-04-04 | $2.54 | $2.41 | $0.125 | 587,896.0 | -5.77% |
| 2025-04-03 | $2.79 | $2.54 | $0.255 | 750,901.0 | -5.80% |
| 2025-04-02 | $2.79 | $2.63 | $0.155 | 316,925.0 | +1.85% |
| 2025-04-01 | $2.75 | $2.64 | $0.115 | 485,752.0 | -0.73% |
| 2025-03-31 | $2.77 | $2.62 | $0.15 | 524,647.0 | +0.00% |
| 2025-03-28 | $2.82 | $2.70 | $0.1193 | 279,094.0 | -3.19% |
| 2025-03-27 | $2.90 | $2.71 | $0.185 | 522,431.0 | +1.44% |
| 2025-03-26 | $3.10 | $2.77 | $0.33 | 472,040.0 | -10.32% |
| 2025-03-25 | $3.12 | $2.99 | $0.13 | 434,981.0 | -1.59% |
| 2025-03-24 | $3.17 | $3.07 | $0.10 | 413,976.0 | +1.94% |
| 2025-03-21 | $3.11 | $2.97 | $0.1393 | 1,055,754.0 | +0.65% |
| 2025-03-20 | $3.24 | $3.06 | $0.18 | 625,459.0 | -6.12% |
| 2025-03-19 | $3.30 | $3.13 | $0.165 | 603,230.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $2.79 | $2.21 | $0.58 | 9,600,946.0 | -4.40% |
| 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% |
1.01%
0.46%
자본화:
|
볼륨(24시간):