Get the Stockscreener App
4.48
3.03%
-0.14
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 February 06, 2025, is $4.48.
- 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 82.86% to $4.48 now.
- The 52-week high stock price for MXCT is $5.26, representing a 17.41% increase from the current share price, occurred on June 11, 2024.
- The 52-week low stock price for MXCT is $3.165, indicating a -29.35% decrease from the current share price, occurred on November 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $4.67 | $4.45 | $0.225 | 323,714.0 | -3.03% |
| Feb 05, 2025 | $4.63 | $4.48 | $0.15 | 329,988.0 | +2.67% |
| Feb 04, 2025 | $4.51 | $4.26 | $0.25 | 333,618.0 | +3.45% |
| Feb 03, 2025 | $4.47 | $4.26 | $0.21 | 404,261.0 | -3.55% |
| Jan 31, 2025 | $4.74 | $4.50 | $0.245 | 410,618.0 | -1.74% |
| Jan 30, 2025 | $4.90 | $4.58 | $0.32 | 626,223.0 | -1.08% |
| Jan 29, 2025 | $4.90 | $4.53 | $0.375 | 497,051.0 | -0.85% |
| Jan 28, 2025 | $4.74 | $4.47 | $0.27 | 903,861.0 | +3.54% |
| Jan 27, 2025 | $4.73 | $4.49 | $0.239 | 637,884.0 | -3.00% |
| Jan 24, 2025 | $4.85 | $4.60 | $0.25 | 668,947.0 | -2.10% |
| Jan 23, 2025 | $5.12 | $4.67 | $0.445 | 962,856.0 | -5.93% |
| Jan 22, 2025 | $5.14 | $4.98 | $0.16 | 433,443.0 | -0.78% |
| Jan 21, 2025 | $5.20 | $4.95 | $0.25 | 891,611.0 | +3.24% |
| Jan 17, 2025 | $5.02 | $4.74 | $0.28 | 637,118.0 | +4.00% |
| Jan 16, 2025 | $4.96 | $4.64 | $0.315 | 619,054.0 | -1.45% |
| Jan 15, 2025 | $4.92 | $4.68 | $0.24 | 701,130.0 | +3.88% |
| Jan 14, 2025 | $5.09 | $4.56 | $0.53 | 1,009,045.0 | -5.50% |
| Jan 13, 2025 | $4.96 | $4.33 | $0.63 | 1,206,207.0 | +11.59% |
| Jan 10, 2025 | $4.46 | $4.22 | $0.24 | 509,801.0 | -3.72% |
| Jan 08, 2025 | $4.63 | $4.24 | $0.39 | 786,943.0 | +4.34% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $4.67 | $4.26 | $0.41 | 1,715,295.0 | -0.67% |
| 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% |
5.14%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):