Free Trial

MaxCyte (MXCT) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free MXCT Stock Alerts
$4.54
-0.17 (-3.61%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

MaxCyte Stock Price Performance

5 Day
Performance
-1.69%
1 Month
Performance
+16.25%
3 Month
Performance
-0.43%
6 Month
Performance
+25.34%
Year-To-Date
Performance
-1.06%
1 Year
Performance
+21.57%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

MXCT Stock Chart for Tuesday, May, 14, 2024

MXCT Chart by TradingView

MaxCyte Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
America could fall from this event (Ad)

America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.

Click here to see how you can protect yourself today.
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
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

Related Companies:
This page (NASDAQ:MXCT) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
The only AI company you should be looking at
Behind the Markets