Get the Stockscreener App
1.52
5.00%
-0.08
After Hours:
1.50
-0.02
-1.32%
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 December 12, 2025, is $1.52.
- 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 20.63% to $1.52 now.
- The 52-week high stock price for MXCT is $5.20, representing a 242.11% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for MXCT is $1.26, indicating a -17.11% decrease from the current share price, occurred on August 12, 2025.
- The closing price of Maxcyte Inc (MXCT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $1.61 | $1.49 | $0.12 | 883,268.0 | +5.44% |
| Dec 05, 2025 | $1.65 | $1.42 | $0.23 | 12,316,084.0 | -7.26% |
| Dec 04, 2025 | $1.62 | $1.50 | $0.1214 | 483,459.0 | +4.28% |
| Dec 03, 2025 | $1.59 | $1.45 | $0.14 | 1,264,118.0 | -3.18% |
| Dec 02, 2025 | $1.68 | $1.56 | $0.12 | 366,868.0 | -3.68% |
| Dec 01, 2025 | $1.75 | $1.62 | $0.125 | 301,388.0 | -7.39% |
| Nov 28, 2025 | $1.80 | $1.71 | $0.09 | 332,028.0 | +0.57% |
| Nov 26, 2025 | $1.76 | $1.67 | $0.095 | 517,710.0 | +2.94% |
| Nov 25, 2025 | $1.73 | $1.65 | $0.08 | 466,506.0 | +1.80% |
| Nov 24, 2025 | $1.70 | $1.62 | $0.075 | 481,897.0 | +0.00% |
| Nov 21, 2025 | $1.68 | $1.61 | $0.07 | 531,060.0 | +2.45% |
| Nov 20, 2025 | $1.75 | $1.62 | $0.13 | 460,073.0 | -4.12% |
| Nov 19, 2025 | $1.80 | $1.64 | $0.165 | 4,771,477.0 | -0.58% |
| Nov 18, 2025 | $1.75 | $1.60 | $0.15 | 1,509,792.0 | +4.91% |
| Nov 17, 2025 | $1.70 | $1.54 | $0.1555 | 457,583.0 | +3.16% |
| Nov 14, 2025 | $1.61 | $1.48 | $0.13 | 2,844,115.0 | +4.64% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.75 | $1.42 | $0.325 | 20,769,380.0 | -13.64% |
| 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% |
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% |
0.52%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):