Get the Stockscreener App
1.47
2.65%
-0.04
After Hours:
1.47
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 January 08, 2026, is $1.47.
- Maxcyte Inc all-time high stock price is $17.26, occurred on September 08, 2021.
- The lowest Maxcyte Inc stock price recorded was $1.26 on August 12, 2025. Since then, Maxcyte Inc's stock price has risen over 16.67% to $1.47 now.
- The 52-week high stock price for MXCT is $5.20, representing a 253.74% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for MXCT is $1.26, indicating a -14.29% decrease from the current share price, occurred on August 12, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $1.50 | $1.47 | $0.035 | 389,400.0 | -2.65% |
| Jan 07, 2026 | $1.54 | $1.48 | $0.065 | 429,916.0 | +0.67% |
| Jan 06, 2026 | $1.57 | $1.48 | $0.095 | 484,060.0 | -3.23% |
| Jan 05, 2026 | $1.59 | $1.53 | $0.06 | 407,092.0 | +0.00% |
| Jan 02, 2026 | $1.57 | $1.53 | $0.04 | 357,652.0 | +0.00% |
| Dec 31, 2025 | $1.60 | $1.54 | $0.06 | 351,843.0 | -0.64% |
| Dec 30, 2025 | $1.59 | $1.55 | $0.04 | 310,134.0 | -1.27% |
| Dec 29, 2025 | $1.61 | $1.57 | $0.04 | 266,337.0 | -1.86% |
| Dec 26, 2025 | $1.62 | $1.56 | $0.06 | 374,264.0 | +0.63% |
| Dec 24, 2025 | $1.60 | $1.54 | $0.065 | 211,713.0 | +3.23% |
| Dec 23, 2025 | $1.62 | $1.52 | $0.10 | 712,886.0 | -4.91% |
| Dec 22, 2025 | $1.65 | $1.50 | $0.15 | 809,326.0 | +8.67% |
| Dec 19, 2025 | $1.53 | $1.48 | $0.05 | 1,668,462.0 | -1.32% |
| Dec 18, 2025 | $1.54 | $1.50 | $0.035 | 483,906.0 | +2.01% |
| Dec 17, 2025 | $1.53 | $1.47 | $0.06 | 650,813.0 | +1.36% |
| Dec 16, 2025 | $1.54 | $1.47 | $0.075 | 653,384.0 | -1.34% |
| Dec 15, 2025 | $1.56 | $1.48 | $0.08 | 1,482,691.0 | -1.97% |
| Dec 12, 2025 | $1.61 | $1.50 | $0.11 | 1,179,024.0 | -5.00% |
| Dec 11, 2025 | $1.61 | $1.52 | $0.09 | 682,820.0 | +3.90% |
| Dec 10, 2025 | $1.57 | $1.50 | $0.075 | 1,449,200.0 | +0.00% |
| Dec 09, 2025 | $1.59 | $1.52 | $0.0693 | 664,127.0 | -0.65% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.59 | $1.47 | $0.12 | 2,457,520.0 | -5.16% |
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% |
2.10%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):