Get the Stockscreener App
3.89
0.52%
0.02
After Hours:
4.08
0.19
+4.88%
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 September 30, 2024, is $3.89.
- 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 58.78% to $3.89 now.
- The 52-week high stock price for MXCT is $5.545, representing a 42.54% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for MXCT is $2.45, indicating a -37.02% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $3.98 | $3.79 | $0.185 | 411,195.0 | +0.52% |
| Sep 27, 2024 | $3.98 | $3.85 | $0.13 | 392,673.0 | -0.51% |
| Sep 26, 2024 | $3.94 | $3.80 | $0.138 | 331,561.0 | +2.10% |
| Sep 25, 2024 | $3.94 | $3.78 | $0.1627 | 238,477.0 | -2.31% |
| Sep 24, 2024 | $3.99 | $3.88 | $0.11 | 175,615.0 | -1.52% |
| Sep 23, 2024 | $4.20 | $3.94 | $0.26 | 353,733.0 | -3.41% |
| Sep 20, 2024 | $4.29 | $4.04 | $0.255 | 701,550.0 | -5.75% |
| Sep 19, 2024 | $4.41 | $4.12 | $0.29 | 426,927.0 | +7.14% |
| Sep 18, 2024 | $4.25 | $3.99 | $0.26 | 270,402.0 | -0.98% |
| Sep 17, 2024 | $4.24 | $4.00 | $0.23 | 314,469.0 | -0.49% |
| Sep 16, 2024 | $4.25 | $3.98 | $0.27 | 321,184.0 | +2.23% |
| Sep 13, 2024 | $4.15 | $3.98 | $0.165 | 233,399.0 | +0.75% |
| Sep 12, 2024 | $4.07 | $3.82 | $0.25 | 245,969.0 | +2.30% |
| Sep 11, 2024 | $3.98 | $3.79 | $0.185 | 283,638.0 | -1.26% |
| Sep 10, 2024 | $3.98 | $3.76 | $0.225 | 368,543.0 | +3.39% |
| Sep 09, 2024 | $3.86 | $3.72 | $0.14 | 345,312.0 | +1.06% |
| Sep 06, 2024 | $3.97 | $3.73 | $0.24 | 314,794.0 | -4.29% |
| Sep 05, 2024 | $4.13 | $3.87 | $0.26 | 179,736.0 | +1.54% |
| Sep 04, 2024 | $4.08 | $3.90 | $0.18 | 242,734.0 | -4.65% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $4.41 | $3.72 | $0.69 | 6,878,220.0 | -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% |
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% |
0.25%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):