Get the Stockscreener App
1.06
1.92%
0.02
After Hours:
1.08
0.02
+1.89%
Maxcyte Inc Stock (MXCT) Price History
The historical daily chart and data for Maxcyte Inc stock (MXCT), show that the latest closing stock price as of May 18, 2026, is $1.06.
- Maxcyte Inc all-time high stock price is $17.26, occurred on September 08, 2021.
- The lowest Maxcyte Inc stock price recorded was $0.6434 on February 17, 2026. Since then, Maxcyte Inc's stock price has risen over 64.75% to $1.06 now.
- The 52-week high stock price for MXCT is $2.40, representing a 126.42% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for MXCT is $0.6434, indicating a -39.30% decrease from the current share price, occurred on February 17, 2026.
- The closing price of Maxcyte Inc (MXCT) stock in the beginning of 2025 was $10.84. The stock closed the year at $5.46, a loss of over -49.63% for the year.
The table below shows more information about MXCT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $1.07 | $0.9986 | $0.0714 | 912,454.0 | +1.92% |
| May 15, 2026 | $1.09 | $1.01 | $0.08 | 1,017,166.0 | -4.59% |
| May 14, 2026 | $1.15 | $1.01 | $0.14 | 2,160,944.0 | +6.86% |
| May 13, 2026 | $1.16 | $0.9227 | $0.2373 | 7,275,366.0 | +24.06% |
| May 12, 2026 | $0.8793 | $0.784 | $0.0953 | 739,985.0 | +0.65% |
| May 11, 2026 | $0.8435 | $0.8092 | $0.0344 | 333,957.0 | -3.13% |
| May 08, 2026 | $0.8701 | $0.835 | $0.0351 | 357,266.0 | -3.24% |
| May 07, 2026 | $0.8809 | $0.845 | $0.0359 | 376,038.0 | +2.93% |
| May 06, 2026 | $0.86 | $0.8197 | $0.0403 | 395,276.0 | +0.47% |
| May 05, 2026 | $0.8715 | $0.817 | $0.0545 | 419,722.0 | -1.78% |
| May 04, 2026 | $0.8899 | $0.8502 | $0.0397 | 354,649.0 | -2.50% |
| May 01, 2026 | $0.8896 | $0.84 | $0.0496 | 457,018.0 | +0.00% |
| Apr 30, 2026 | $0.88 | $0.79 | $0.09 | 757,645.0 | +7.63% |
| Apr 29, 2026 | $0.8786 | $0.8003 | $0.0783 | 492,882.0 | -6.78% |
| Apr 28, 2026 | $0.884 | $0.85 | $0.034 | 376,450.0 | +0.40% |
| Apr 27, 2026 | $0.8999 | $0.85 | $0.0499 | 661,957.0 | +1.20% |
| Apr 24, 2026 | $0.8688 | $0.8319 | $0.0369 | 343,082.0 | +0.19% |
| Apr 23, 2026 | $0.8748 | $0.8333 | $0.0415 | 706,206.0 | -3.21% |
| Apr 22, 2026 | $0.8993 | $0.8559 | $0.0434 | 571,863.0 | +2.30% |
| Apr 21, 2026 | $0.8702 | $0.8449 | $0.0254 | 717,946.0 | +1.23% |
Maxcyte Inc Stock (MXCT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Maxcyte Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MXCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Maxcyte Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Maxcyte Inc Stock (MXCT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.16 | $0.784 | $0.376 | 15,712,295.0 | +20.45% |
| Apr, 2026 | $0.8999 | $0.6748 | $0.2251 | 15,835,245.0 | +25.27% |
| Mar, 2026 | $0.875 | $0.6593 | $0.2157 | 22,784,091.0 | -13.41% |
| Feb, 2026 | $0.9278 | $0.6434 | $0.2844 | 28,710,789.0 | -10.53% |
| Jan, 2026 | $1.59 | $0.8947 | $0.6953 | 17,492,563.0 | -41.50% |
Maxcyte Inc Stock (MXCT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.75 | $1.42 | $0.325 | 27,214,272.0 | -11.36% |
| Nov, 2025 | $1.80 | $1.37 | $0.4346 | 17,523,816.0 | +14.29% |
| Oct, 2025 | $1.86 | $1.49 | $0.375 | 13,367,470.0 | -2.53% |
| Sep, 2025 | $1.80 | $1.32 | $0.478 | 16,367,028.0 | +13.67% |
| Aug, 2025 | $2.19 | $1.26 | $0.93 | 24,799,091.0 | -32.52% |
| Jul, 2025 | $2.37 | $2.02 | $0.35 | 9,547,645.0 | -5.50% |
| Jun, 2025 | $2.40 | $2.00 | $0.40 | 17,717,649.0 | -8.40% |
| May, 2025 | $2.88 | $2.10 | $0.775 | 26,653,845.0 | -16.20% |
| Apr, 2025 | $2.96 | $2.21 | $0.745 | 14,360,592.0 | +4.03% |
| Mar, 2025 | $3.58 | $2.62 | $0.96 | 14,825,624.0 | -18.26% |
| Feb, 2025 | $4.67 | $3.31 | $1.36 | 8,389,562.0 | -25.94% |
| Jan, 2025 | $5.20 | $4.01 | $1.19 | 13,345,671.0 | +8.41% |
Maxcyte Inc Stock (MXCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.55 | $3.50 | $1.05 | 9,829,940.0 | +15.77% |
| Nov, 2024 | $4.15 | $3.17 | $0.985 | 16,127,726.0 | -0.84% |
| Oct, 2024 | $3.92 | $3.50 | $0.43 | 6,243,730.0 | -7.97% |
| Sep, 2024 | $4.41 | $3.72 | $0.69 | 6,467,025.0 | -9.95% |
| Aug, 2024 | $4.83 | $3.91 | $0.92 | 7,953,868.0 | -10.00% |
| Jul, 2024 | $5.13 | $3.58 | $1.55 | 9,684,470.0 | +22.45% |
| Jun, 2024 | $5.26 | $3.91 | $1.35 | 12,823,856.0 | -12.50% |
| May, 2024 | $5.14 | $3.61 | $1.53 | 10,751,171.0 | +23.42% |
| Apr, 2024 | $4.27 | $3.57 | $0.70 | 10,113,850.0 | -13.37% |
| Mar, 2024 | $4.80 | $3.85 | $0.95 | 13,832,766.0 | -8.91% |
| Feb, 2024 | $5.24 | $4.41 | $0.835 | 10,494,626.0 | -9.63% |
| Jan, 2024 | $5.54 | $4.33 | $1.21 | 16,973,856.0 | +8.30% |
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):