Get the Stockscreener App
1.28
1.59%
0.02
After Hours:
1.30
0.02
+1.56%
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 04, 2026, is $1.28.
- 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 98.94% to $1.28 now.
- The 52-week high stock price for MXCT is $1.865, representing a 45.70% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for MXCT is $0.6434, indicating a -49.73% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $1.30 | $1.25 | $0.05 | 333,493.0 | +1.59% |
| Sep 03, 2026 | $1.27 | $1.22 | $0.05 | 425,886.0 | -0.79% |
| Sep 02, 2026 | $1.30 | $1.22 | $0.085 | 502,306.0 | +2.42% |
| Sep 01, 2026 | $1.28 | $1.22 | $0.065 | 678,841.0 | -3.88% |
| Aug 31, 2026 | $1.31 | $1.19 | $0.125 | 777,266.0 | +5.74% |
| Aug 28, 2026 | $1.30 | $1.21 | $0.09 | 563,088.0 | -4.69% |
| Aug 27, 2026 | $1.32 | $1.28 | $0.045 | 359,994.0 | -2.29% |
| Aug 26, 2026 | $1.35 | $1.31 | $0.04 | 291,905.0 | -2.96% |
| Aug 25, 2026 | $1.39 | $1.34 | $0.05 | 310,486.0 | -2.88% |
| Aug 24, 2026 | $1.40 | $1.35 | $0.05 | 619,480.0 | +0.72% |
| Aug 21, 2026 | $1.40 | $1.35 | $0.045 | 435,796.0 | +0.00% |
| Aug 20, 2026 | $1.41 | $1.36 | $0.045 | 608,034.0 | -0.72% |
| Aug 19, 2026 | $1.40 | $1.27 | $0.1295 | 935,423.0 | +9.45% |
| Aug 18, 2026 | $1.31 | $1.26 | $0.05 | 443,395.0 | -3.79% |
| Aug 17, 2026 | $1.39 | $1.29 | $0.095 | 703,242.0 | +0.00% |
| Aug 14, 2026 | $1.41 | $1.27 | $0.137 | 1,001,049.0 | -5.04% |
| Aug 13, 2026 | $1.54 | $1.16 | $0.38 | 3,799,099.0 | +9.45% |
| Aug 12, 2026 | $1.36 | $1.22 | $0.14 | 1,876,552.0 | +2.42% |
| Aug 11, 2026 | $1.26 | $1.20 | $0.06 | 652,990.0 | +2.48% |
| Aug 10, 2026 | $1.23 | $1.16 | $0.065 | 925,542.0 | +2.54% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $1.30 | $1.22 | $0.09 | 2,274,019.0 | -0.78% |
| Aug, 2026 | $1.54 | $1.05 | $0.49 | 16,816,785.0 | +22.86% |
| Jul, 2026 | $1.48 | $0.98 | $0.50 | 21,375,899.0 | -14.63% |
| Jun, 2026 | $1.36 | $1.08 | $0.2794 | 31,901,049.0 | +1.65% |
| May, 2026 | $1.27 | $0.784 | $0.486 | 24,569,878.0 | +37.50% |
| 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% |
0.86%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):