Free Trial

MaxCyte (MXCT) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free MXCT Stock Alerts
$4.74
+0.01 (+0.21%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

MaxCyte Stock Price Performance

5 Day
Performance
+20.61%
1 Month
Performance
+18.50%
3 Month
Performance
-4.24%
6 Month
Performance
+44.07%
Year-To-Date
Performance
+0.85%
1 Year
Performance
+23.92%
Receive MXCT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MaxCyte and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

MXCT Stock Chart for Sunday, May, 12, 2024

MXCT Chart by TradingView

MaxCyte Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.73$4.74
+0.21%		$4.79$4.60358,493 shs$495.54 million
05/09/2024$4.64$4.73
+1.94%		$4.79$4.46896,063 shs$494.49 million
05/08/2024$3.93$4.64
+18.07%		$5.13$3.942.82 million shs$485.08 million
05/07/2024$3.91$3.93
+0.51%		$3.95$3.79315,268 shs$410.86 million
05/06/2024$3.77$3.91
+3.71%		$3.92$3.78370,999 shs$408.75 million
05/03/2024$3.83$3.77
-1.57%		$3.94$3.74477,677 shs$393.59 million
05/02/2024$3.78$3.83
+1.32%		$3.85$3.62517,179 shs$399.84 million
05/01/2024$3.63$3.78
+4.13%		$3.90$3.61651,319 shs$394.63 million
04/30/2024$3.66$3.63
-0.82%		$3.71$3.57516,032 shs$378.97 million
04/29/2024$3.71$3.66
-1.35%		$3.78$3.63341,756 shs$382.10 million
04/26/2024$3.69$3.71
+0.54%		$3.74$3.59340,199 shs$387.32 million
04/25/2024$3.74$3.69
-1.34%		$3.75$3.60429,334 shs$385.24 million
04/24/2024$3.80$3.74
-1.58%		$3.80$3.67380,299 shs$390.46 million
04/23/2024$3.96$3.80
-4.04%		$4.11$3.78569,042 shs$396.71 million
04/22/2024$3.95$3.96
+0.25%		$3.97$3.87748,618 shs$413.42 million
04/19/2024$3.88$3.95
+1.80%		$3.97$3.81534,108 shs$412.38 million
04/18/2024$3.94$3.88
-1.52%		$3.94$3.82529,592 shs$405.06 million
04/17/2024$3.99$3.94
-1.25%		$4.01$3.87825,008 shs$411.34 million
04/16/2024$3.88$3.99
+2.84%		$4.01$3.82500,154 shs$416.56 million
04/15/2024$4.00$3.88
-3.00%		$4.00$3.84279,668 shs$405.07 million
04/12/2024$4.13$4.00
-3.15%		$4.15$4.00513,140 shs$417.60 million
04/11/2024$4.09$4.13
+0.98%		$4.15$4.05284,871 shs$431.17 million
04/10/2024$4.15$4.09
-1.45%		$4.18$4.08351,252 shs$427.00 million
04/09/2024$4.14$4.15
+0.24%		$4.23$4.12269,214 shs$433.24 million
04/08/2024$4.15$4.14
-0.24%		$4.20$4.10171,261 shs$432.22 million
04/05/2024$4.12$4.15
+0.73%		$4.23$4.07285,152 shs$433.26 million
04/04/2024$4.25$4.12
-3.06%		$4.27$4.10860,469 shs$428.88 million
04/03/2024$4.11$4.25
+3.41%		$4.26$4.05608,689 shs$442.43 million
04/02/2024$4.19$4.11
-1.91%		$4.22$4.07407,680 shs$427.85 million
04/01/2024$4.19$4.19$4.21$4.05524,476 shs$436.18 million
03/29/2024$4.19$4.19$4.34$4.16609,733 shs$436.17 million
03/28/2024$4.32$4.19
-3.01%		$4.34$4.16609,632 shs$436.18 million
03/27/2024$4.34$4.32
-0.46%		$4.50$4.22616,486 shs$449.71 million
03/26/2024$4.35$4.34
-0.23%		$4.45$4.34417,734 shs$451.79 million
03/25/2024$4.42$4.35
-1.58%		$4.46$4.31377,098 shs$452.84 million
03/22/2024$4.51$4.42
-2.00%		$4.53$4.42499,561 shs$460.12 million
03/21/2024$4.50$4.51
+0.22%		$4.61$4.44670,597 shs$469.49 million
03/20/2024$4.46$4.50
+0.90%		$4.59$4.34485,669 shs$468.45 million
03/19/2024$4.17$4.46
+6.95%		$4.56$4.07772,616 shs$464.27 million
03/18/2024$4.31$4.17
-3.25%		$4.30$4.07560,885 shs$434.10 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/15/2024$4.20$4.31
+2.62%		$4.39$4.15859,413 shs$448.67 million
03/14/2024$4.16$4.20
+0.96%		$4.34$4.051.01 million shs$437.21 million
03/13/2024$3.98$4.16
+4.52%		$4.41$3.981.10 million shs$433.06 million
03/12/2024$3.97$3.98
+0.25%		$4.00$3.85907,197 shs$414.32 million
03/11/2024$3.94$3.97
+0.76%		$4.06$3.94663,828 shs$413.28 million
03/08/2024$4.02$3.94
-1.99%		$4.10$3.93475,086 shs$410.15 million
03/07/2024$4.00$4.02
+0.50%		$4.05$3.97919,706 shs$418.48 million
03/06/2024$4.10$4.00
-2.44%		$4.11$3.931.13 million shs$416.40 million
03/05/2024$4.67$4.10
-12.21%		$4.63$4.03984,161 shs$426.44 million
03/04/2024$4.71$4.67
-0.85%		$4.72$4.60284,272 shs$485.73 million
03/01/2024$4.60$4.71
+2.39%		$4.80$4.56474,589 shs$489.89 million
02/29/2024$4.58$4.60
+0.44%		$4.70$4.53549,078 shs$478.45 million
02/28/2024$4.65$4.58
-1.51%		$4.67$4.57299,772 shs$476.37 million
02/27/2024$4.54$4.65
+2.42%		$4.68$4.50327,486 shs$483.65 million
02/26/2024$4.59$4.54
-1.09%		$4.66$4.47350,308 shs$472.21 million
02/23/2024$4.51$4.59
+1.77%		$4.65$4.48281,814 shs$477.41 million
02/22/2024$4.50$4.51
+0.22%		$4.57$4.47309,654 shs$469.09 million
02/21/2024$4.56$4.50
-1.32%		$4.61$4.41543,309 shs$468.05 million
02/20/2024$4.72$4.56
-3.39%		$4.68$4.50465,658 shs$474.29 million
02/19/2024$4.72$4.72$4.84$4.64423,700 shs$490.93 million
02/16/2024$4.79$4.72
-1.46%		$4.83$4.64423,597 shs$490.93 million
02/15/2024$4.67$4.79
+2.57%		$4.86$4.58882,314 shs$498.21 million
02/14/2024$4.75$4.67
-1.68%		$4.88$4.62867,063 shs$485.73 million
02/13/2024$4.95$4.75
-4.04%		$4.87$4.71665,787 shs$494.05 million
02/12/2024$4.89$4.95
+1.23%		$5.02$4.83835,865 shs$514.85 million

Related Companies:
This page (NASDAQ:MXCT) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
The best inflation-proof investment
DTI