Get the Stockscreener App
4.80
0.63%
+0.03
After Hours:
4.71
-0.09
-1.87%
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 16, 2024, is $4.80.
- MaxCyte Inc all-time high stock price is $17.26, occurred on September 08, 2021.
- The lowest MaxCyte Inc stock price recorded was $2.45 on October 05, 2023. Since then, MaxCyte Inc's stock price has risen over 95.92% to $4.80 now.
- The 52-week high stock price for MXCT is $5.545, representing a 15.52% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for MXCT is $2.45, indicating a -48.96% decrease from the current share price, occurred on October 05, 2023.
- The closing price of MaxCyte Inc (MXCT) stock in the beginning of 2023 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 16, 2024 | $4.88 | $4.73 | $0.1465 | 269,506.0 | +0.63% |
| May 15, 2024 | $4.79 | $4.54 | $0.245 | 349,232.0 | +5.07% |
| May 14, 2024 | $4.83 | $4.54 | $0.285 | 579,631.0 | -3.61% |
| May 13, 2024 | $4.82 | $4.67 | $0.145 | 192,924.0 | -0.63% |
| May 10, 2024 | $4.79 | $4.60 | $0.185 | 355,082.0 | +0.21% |
| May 09, 2024 | $4.79 | $4.45 | $0.34 | 891,567.0 | +1.94% |
| May 08, 2024 | $5.14 | $3.94 | $1.20 | 2,815,241.0 | +18.07% |
| May 07, 2024 | $3.95 | $3.79 | $0.162 | 315,135.0 | +0.51% |
| May 06, 2024 | $3.92 | $3.78 | $0.135 | 368,523.0 | +3.71% |
| May 03, 2024 | $3.95 | $3.74 | $0.21 | 472,334.0 | -1.57% |
| May 02, 2024 | $3.85 | $3.62 | $0.2275 | 505,981.0 | +1.32% |
| May 01, 2024 | $3.90 | $3.61 | $0.29 | 649,613.0 | +4.13% |
| Apr 30, 2024 | $3.71 | $3.57 | $0.14 | 500,373.0 | -0.82% |
| Apr 29, 2024 | $3.78 | $3.63 | $0.15 | 326,112.0 | -1.35% |
| Apr 26, 2024 | $3.74 | $3.58 | $0.155 | 337,417.0 | +0.54% |
| Apr 25, 2024 | $3.75 | $3.60 | $0.15 | 414,805.0 | -1.34% |
| Apr 24, 2024 | $3.80 | $3.67 | $0.129 | 373,539.0 | -1.58% |
| Apr 23, 2024 | $4.12 | $3.78 | $0.335 | 566,863.0 | -4.04% |
| Apr 22, 2024 | $3.97 | $3.87 | $0.105 | 742,966.0 | +0.25% |
| Apr 19, 2024 | $3.97 | $3.81 | $0.16 | 520,689.0 | +1.80% |
| Apr 18, 2024 | $3.94 | $3.82 | $0.12 | 513,577.0 | -1.52% |
| Apr 17, 2024 | $4.00 | $3.87 | $0.135 | 804,823.0 | -1.25% |
| Apr 16, 2024 | $4.00 | $3.82 | $0.185 | 496,802.0 | +2.84% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.14 | $3.61 | $1.53 | 8,034,275.0 | +32.23% |
| 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% |
MaxCyte Inc Stock (MXCT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.35 | $4.42 | $0.93 | 22,384,684.0 | -1.05% |
| Nov, 2023 | $5.03 | $2.92 | $2.11 | 18,747,751.0 | +60.47% |
| Oct, 2023 | $3.29 | $2.45 | $0.84 | 24,945,537.0 | -5.13% |
| Sep, 2023 | $3.85 | $3.00 | $0.855 | 12,103,664.0 | -14.75% |
| Aug, 2023 | $4.55 | $3.45 | $1.10 | 8,985,921.0 | -18.12% |
| Jul, 2023 | $5.20 | $4.28 | $0.9227 | 6,236,821.0 | -2.61% |
| Jun, 2023 | $5.17 | $3.98 | $1.19 | 8,769,485.0 | +12.50% |
| May, 2023 | $5.03 | $3.57 | $1.46 | 12,745,186.0 | -18.40% |
| Apr, 2023 | $5.47 | $4.59 | $0.875 | 7,773,441.0 | +1.01% |
| Mar, 2023 | $5.02 | $3.93 | $1.09 | 14,593,949.0 | +9.03% |
| Feb, 2023 | $5.94 | $4.48 | $1.46 | 11,835,380.0 | -22.26% |
| Jan, 2023 | $6.02 | $4.88 | $1.14 | 9,339,011.0 | +6.96% |
MaxCyte Inc Stock (MXCT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.28 | $4.85 | $1.43 | 6,622,443.0 | -8.85% |
| Nov, 2022 | $7.41 | $5.44 | $1.97 | 6,568,707.0 | -13.44% |
| Oct, 2022 | $7.50 | $5.40 | $2.10 | 8,812,445.0 | +6.46% |
| Sep, 2022 | $6.90 | $5.01 | $1.89 | 16,900,829.0 | +25.00% |
| Aug, 2022 | $6.28 | $5.09 | $1.19 | 8,054,308.0 | -4.59% |
| Jul, 2022 | $5.54 | $4.51 | $1.03 | 5,228,095.0 | +15.22% |
| Jun, 2022 | $5.34 | $3.36 | $1.98 | 13,623,644.0 | +2.60% |
| May, 2022 | $6.01 | $4.00 | $2.01 | 12,606,397.0 | -16.79% |
| Apr, 2022 | $7.16 | $4.97 | $2.19 | 13,125,786.0 | -20.74% |
| Mar, 2022 | $7.76 | $5.09 | $2.67 | 15,704,503.0 | +0.43% |
| Feb, 2022 | $7.09 | $5.55 | $1.54 | 12,187,579.0 | +7.74% |
| Jan, 2022 | $10.88 | $5.77 | $5.11 | 8,718,477.0 | -36.60% |
2.41%
0.21%
Cap:
|
Volume (24h):