Free Trial

MaxCyte (MXCT) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free MXCT Stock Alerts
$4.67
-0.13 (-2.71%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

MaxCyte Stock Price Performance

5 Day
Performance
-0.85%
1 Month
Performance
+20.36%
3 Month
Performance
-1.06%
6 Month
Performance
+12.53%
Year-To-Date
Performance
-0.64%
1 Year
Performance
+24.53%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

MXCT Stock Chart for Saturday, May, 18, 2024

MXCT Chart by TradingView

MaxCyte Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.80$4.67
-2.71%		$4.89$4.66271,236 shs$488.20 million
05/16/2024$4.77$4.80
+0.63%		$4.88$4.73276,371 shs$501.79 million
05/15/2024$4.54$4.77
+5.07%		$4.79$4.55352,512 shs$498.66 million
05/14/2024$4.71$4.54
-3.61%		$4.83$4.54581,156 shs$474.61 million
05/13/2024$4.74$4.71
-0.63%		$4.82$4.68194,079 shs$492.38 million
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
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
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
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

Related Companies:
This page (NASDAQ:MXCT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society