Stockscreener 앱 받기
0.8427
1.78%
-0.0153
시간 외 거래:
.85
0.0073
+0.87%
Maxcyte Inc 주식 (MXCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.8715 | $0.817 | $0.0545 | 419,722.0 | -1.78% |
| 2026-05-04 | $0.8899 | $0.8502 | $0.0397 | 354,649.0 | -2.50% |
| 2026-05-01 | $0.8896 | $0.84 | $0.0496 | 457,018.0 | +0.00% |
| 2026-04-30 | $0.88 | $0.79 | $0.09 | 757,645.0 | +7.63% |
| 2026-04-29 | $0.8786 | $0.8003 | $0.0783 | 492,882.0 | -6.78% |
| 2026-04-28 | $0.884 | $0.85 | $0.034 | 376,450.0 | +0.40% |
| 2026-04-27 | $0.8999 | $0.85 | $0.0499 | 661,957.0 | +1.20% |
| 2026-04-24 | $0.8688 | $0.8319 | $0.0369 | 343,082.0 | +0.19% |
| 2026-04-23 | $0.8748 | $0.8333 | $0.0415 | 706,206.0 | -3.21% |
| 2026-04-22 | $0.8993 | $0.8559 | $0.0434 | 571,863.0 | +2.30% |
| 2026-04-21 | $0.8702 | $0.8449 | $0.0254 | 717,946.0 | +1.23% |
| 2026-04-20 | $0.8662 | $0.8079 | $0.0583 | 1,058,915.0 | +1.39% |
| 2026-04-17 | $0.855 | $0.8146 | $0.0404 | 527,730.0 | +3.99% |
| 2026-04-16 | $0.8725 | $0.8018 | $0.0707 | 955,485.0 | -3.54% |
| 2026-04-15 | $0.8999 | $0.8232 | $0.0767 | 556,757.0 | -4.11% |
| 2026-04-14 | $0.8845 | $0.8197 | $0.0648 | 1,092,450.0 | +7.54% |
| 2026-04-13 | $0.8257 | $0.7654 | $0.0603 | 356,528.0 | +3.56% |
| 2026-04-10 | $0.8197 | $0.7421 | $0.0776 | 949,697.0 | +4.13% |
| 2026-04-09 | $0.7619 | $0.7161 | $0.0458 | 534,707.0 | +0.86% |
| 2026-04-08 | $0.7594 | $0.72 | $0.0394 | 804,470.0 | +6.13% |
| 2026-04-07 | $0.7246 | $0.6748 | $0.0498 | 620,896.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.8899 | $0.817 | $0.0729 | 1,651,111.0 | -4.24% |
| 2026-04 | $0.8999 | $0.6748 | $0.2251 | 15,835,245.0 | +25.27% |
| 2026-03 | $0.875 | $0.6593 | $0.2157 | 22,784,091.0 | -13.41% |
| 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% |
0.41%
0.93%
자본화:
|
볼륨(24시간):