MaxCyte, Inc. - Common Stock (MXCT)
2.7600
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 5:03 AM EDT
Historical Prices For MaxCyte, Inc. - Common Stock (MXCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.67 | 2.79 | 2.63 | 2.76 | 316,925 | 2.76 |
| 4/01/2025 | 2.70 | 2.75 | 2.64 | 2.71 | 485,752 | 2.71 |
| 3/31/2025 | 2.66 | 2.77 | 2.62 | 2.73 | 524,647 | 2.73 |
| 3/28/2025 | 2.79 | 2.82 | 2.70 | 2.73 | 279,119 | 2.73 |
| 3/27/2025 | 2.81 | 2.90 | 2.71 | 2.82 | 522,473 | 2.82 |
| 3/26/2025 | 3.10 | 3.10 | 2.77 | 2.78 | 475,238 | 2.78 |
| 3/25/2025 | 3.07 | 3.12 | 2.99 | 3.10 | 438,367 | 3.10 |
| 3/24/2025 | 3.14 | 3.17 | 3.07 | 3.15 | 415,467 | 3.15 |
| 3/21/2025 | 3.00 | 3.11 | 2.97 | 3.09 | 1,083,993 | 3.09 |
| 3/20/2025 | 3.21 | 3.24 | 3.06 | 3.07 | 627,601 | 3.07 |
| 3/19/2025 | 3.20 | 3.30 | 3.13 | 3.27 | 604,430 | 3.27 |
| 3/18/2025 | 3.22 | 3.22 | 3.14 | 3.19 | 584,996 | 3.19 |
| 3/17/2025 | 3.33 | 3.33 | 3.14 | 3.26 | 826,492 | 3.26 |
| 3/14/2025 | 3.10 | 3.31 | 3.02 | 3.29 | 1,138,161 | 3.29 |
| 3/13/2025 | 3.17 | 3.19 | 2.98 | 3.06 | 628,918 | 3.06 |
| 3/12/2025 | 3.11 | 3.25 | 2.76 | 3.18 | 2,142,693 | 3.18 |
| 3/11/2025 | 3.42 | 3.47 | 3.31 | 3.47 | 572,041 | 3.47 |
| 3/10/2025 | 3.45 | 3.50 | 3.28 | 3.42 | 702,234 | 3.42 |
| 3/07/2025 | 3.51 | 3.58 | 3.33 | 3.51 | 774,005 | 3.51 |
| 3/06/2025 | 3.48 | 3.58 | 3.40 | 3.51 | 682,632 | 3.51 |
| 3/05/2025 | 3.44 | 3.57 | 3.44 | 3.54 | 884,862 | 3.54 |
| 3/04/2025 | 3.41 | 3.52 | 3.31 | 3.43 | 762,798 | 3.43 |
| 3/03/2025 | 3.36 | 3.46 | 3.31 | 3.41 | 848,140 | 3.41 |
| 2/28/2025 | 3.41 | 3.50 | 3.31 | 3.34 | 683,821 | 3.34 |
| 2/27/2025 | 3.53 | 3.53 | 3.38 | 3.43 | 626,651 | 3.43 |
| 2/26/2025 | 3.63 | 3.69 | 3.41 | 3.54 | 1,149,678 | 3.54 |
| 2/25/2025 | 3.78 | 3.97 | 3.60 | 3.62 | 603,781 | 3.62 |
| 2/24/2025 | 3.91 | 3.96 | 3.77 | 3.77 | 275,513 | 3.77 |
| 2/21/2025 | 4.02 | 4.08 | 3.81 | 3.85 | 348,701 | 3.85 |
| 2/20/2025 | 3.96 | 4.04 | 3.92 | 3.96 | 237,128 | 3.96 |
| 2/19/2025 | 3.99 | 4.06 | 3.94 | 3.97 | 282,454 | 3.97 |
| 2/18/2025 | 4.19 | 4.21 | 3.96 | 4.02 | 553,902 | 4.02 |
| 2/14/2025 | 4.10 | 4.32 | 4.10 | 4.17 | 538,476 | 4.17 |
| 2/13/2025 | 4.27 | 4.29 | 4.07 | 4.07 | 277,556 | 4.07 |
| 2/12/2025 | 4.11 | 4.22 | 4.06 | 4.20 | 332,319 | 4.20 |
| 2/11/2025 | 4.28 | 4.34 | 4.11 | 4.14 | 345,011 | 4.14 |
| 2/10/2025 | 4.42 | 4.42 | 4.22 | 4.36 | 405,655 | 4.36 |
| 2/07/2025 | 4.46 | 4.49 | 4.36 | 4.39 | 424,468 | 4.39 |
| 2/06/2025 | 4.67 | 4.67 | 4.45 | 4.48 | 330,839 | 4.48 |
| 2/05/2025 | 4.55 | 4.63 | 4.48 | 4.62 | 349,509 | 4.62 |
| 2/04/2025 | 4.32 | 4.51 | 4.26 | 4.50 | 338,289 | 4.50 |
| 2/03/2025 | 4.38 | 4.47 | 4.26 | 4.35 | 416,744 | 4.35 |
| 1/31/2025 | 4.59 | 4.74 | 4.50 | 4.51 | 419,515 | 4.51 |
| 1/30/2025 | 4.74 | 4.90 | 4.58 | 4.59 | 627,778 | 4.59 |
| 1/29/2025 | 4.75 | 4.90 | 4.53 | 4.64 | 502,477 | 4.64 |
| 1/28/2025 | 4.52 | 4.74 | 4.47 | 4.68 | 907,867 | 4.68 |
| 1/27/2025 | 4.52 | 4.73 | 4.49 | 4.52 | 643,353 | 4.52 |
| 1/24/2025 | 4.72 | 4.85 | 4.60 | 4.66 | 682,308 | 4.66 |
| 1/23/2025 | 5.02 | 5.12 | 4.67 | 4.76 | 972,330 | 4.76 |
| 1/22/2025 | 5.07 | 5.14 | 4.98 | 5.06 | 440,273 | 5.06 |
| 1/21/2025 | 5.05 | 5.20 | 4.95 | 5.10 | 895,932 | 5.10 |
| 1/17/2025 | 4.81 | 5.02 | 4.74 | 4.94 | 648,042 | 4.94 |
| 1/16/2025 | 4.84 | 4.96 | 4.64 | 4.75 | 629,783 | 4.75 |
| 1/15/2025 | 4.81 | 4.92 | 4.68 | 4.82 | 702,197 | 4.82 |
| 1/14/2025 | 4.85 | 5.09 | 4.56 | 4.64 | 1,018,515 | 4.64 |
| 1/13/2025 | 4.33 | 4.96 | 4.33 | 4.91 | 1,214,794 | 4.91 |
| 1/10/2025 | 4.45 | 4.46 | 4.22 | 4.40 | 521,342 | 4.40 |
| 1/08/2025 | 4.33 | 4.63 | 4.24 | 4.57 | 791,926 | 4.57 |
| 1/07/2025 | 4.28 | 4.41 | 4.13 | 4.38 | 758,606 | 4.38 |
| 1/06/2025 | 4.40 | 4.48 | 4.25 | 4.30 | 389,554 | 4.30 |
| 1/03/2025 | 4.19 | 4.47 | 4.18 | 4.39 | 291,165 | 4.39 |