The highest closing price for MaxCyte (MXCT) all-time was $17.20, on September 3, 2021. The latest price is $1.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $2.02 | $2.19 | $1.26 | $1.38 | 10,909,238 |
July 2025 | $2.15 | $2.37 | $2.02 | $2.06 | 9,927,213 |
June 2025 | $2.35 | $2.40 | $2.00 | $2.18 | 17,724,501 |
May 2025 | $2.85 | $2.88 | $2.10 | $2.38 | 26,408,766 |
April 2025 | $2.70 | $2.96 | $2.21 | $2.84 | 14,448,041 |
March 2025 | $3.36 | $3.58 | $2.62 | $2.73 | 15,543,240 |
February 2025 | $4.38 | $4.67 | $3.31 | $3.34 | 8,520,825 |
January 2025 | $4.02 | $5.20 | $4.02 | $4.51 | 13,498,956 |
December 2024 | $3.57 | $4.55 | $3.50 | $4.16 | 10,353,837 |
November 2024 | $3.65 | $4.15 | $3.17 | $3.55 | 16,584,556 |
October 2024 | $3.89 | $3.93 | $3.50 | $3.58 | 6,424,482 |
September 2024 | $4.25 | $4.41 | $3.72 | $3.89 | 6,653,453 |
August 2024 | $4.81 | $4.83 | $3.91 | $4.32 | 8,086,544 |
July 2024 | $3.93 | $5.14 | $3.58 | $4.80 | 9,955,963 |
June 2024 | $4.50 | $5.26 | $3.91 | $3.92 | 13,123,015 |
May 2024 | $3.64 | $5.14 | $3.61 | $4.48 | 10,899,760 |
April 2024 | $4.19 | $4.27 | $3.57 | $3.63 | 10,270,156 |
March 2024 | $4.60 | $4.80 | $3.85 | $4.19 | 13,837,924 |
February 2024 | $5.09 | $5.24 | $4.41 | $4.60 | 10,497,299 |
January 2024 | $4.67 | $5.55 | $4.34 | $5.09 | 17,065,695 |
December 2023 | $4.73 | $5.35 | $4.42 | $4.70 | 22,444,240 |
November 2023 | $2.98 | $5.03 | $2.92 | $4.75 | 18,802,841 |
October 2023 | $3.09 | $3.29 | $2.45 | $2.96 | 24,956,984 |
September 2023 | $3.70 | $3.85 | $3.00 | $3.12 | 12,121,613 |
August 2023 | $4.55 | $4.56 | $3.45 | $3.66 | 8,987,365 |
Daily pricing data for MaxCyte dates back to 7/30/2021, and may be incomplete.
