Skip to main content

MaxCyte, Inc. - Common Stock (NQ:MXCT)

2.180 -0.020 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.210 2.250 2.160 2.180 444,819 -0.02(-0.91%)
Jun 27, 2025 2.310 2.310 2.165 2.200 1,145,939 -0.10(-4.35%)
Jun 26, 2025 2.230 2.316 2.190 2.300 933,628 +0.07(+3.14%)
Jun 25, 2025 2.100 2.280 2.000 2.230 2,764,233 +0.02(+0.68%)
Jun 24, 2025 2.190 2.260 2.130 2.215 626,480 +0.04(+2.07%)
Jun 23, 2025 2.020 2.190 2.010 2.170 758,201 +0.13(+6.37%)
Jun 20, 2025 2.110 2.120 2.030 2.040 655,480 -0.07(-3.32%)
Jun 18, 2025 2.150 2.180 2.100 2.110 458,715 -0.04(-1.86%)
Jun 17, 2025 2.210 2.256 2.150 2.150 834,775 -0.09(-4.02%)
Jun 16, 2025 2.220 2.275 2.195 2.240 402,696 +0.04(+1.82%)
Jun 13, 2025 2.250 2.250 2.185 2.200 912,331 -0.07(-3.08%)
Jun 12, 2025 2.270 2.310 2.220 2.270 828,648 -0.03(-1.30%)
Jun 11, 2025 2.350 2.355 2.255 2.300 738,206 -0.01(-0.43%)
Jun 10, 2025 2.200 2.380 2.175 2.310 1,335,214 +0.13(+5.96%)
Jun 09, 2025 2.170 2.205 2.135 2.180 777,085 +0.03(+1.40%)
Jun 06, 2025 2.200 2.250 2.135 2.150 856,512 +0.00(+0.00%)
Jun 05, 2025 2.390 2.400 2.130 2.150 824,668 -0.24(-10.04%)
Jun 04, 2025 2.270 2.400 2.245 2.390 1,093,225 +0.11(+4.82%)
Jun 03, 2025 2.260 2.325 2.200 2.280 625,123 +0.02(+0.88%)
Jun 02, 2025 2.350 2.360 2.245 2.260 708,577 -0.12(-5.04%)
May 30, 2025 2.300 2.400 2.240 2.380 1,146,707 +0.07(+3.03%)
May 29, 2025 2.290 2.310 2.235 2.310 519,931 +0.04(+1.76%)
May 28, 2025 2.360 2.390 2.180 2.270 960,723 -0.11(-4.62%)
May 27, 2025 2.220 2.395 2.195 2.380 1,741,698 +0.19(+8.68%)
May 23, 2025 2.190 2.230 2.170 2.190 1,544,109 -0.06(-2.67%)
May 22, 2025 2.170 2.260 2.140 2.250 1,475,947 +0.05(+2.27%)
May 21, 2025 2.170 2.250 2.155 2.200 1,686,344 +0.02(+0.92%)
May 20, 2025 2.250 2.280 2.160 2.180 3,692,825 -0.10(-4.39%)
May 19, 2025 2.260 2.306 2.240 2.280 295,484 -0.02(-0.87%)
May 16, 2025 2.230 2.330 2.230 2.300 876,976 +0.07(+3.14%)
May 15, 2025 2.190 2.230 2.100 2.230 2,380,146 +0.03(+1.36%)
May 14, 2025 2.190 2.250 2.140 2.200 1,325,247 +0.00(+0.00%)
May 13, 2025 2.290 2.310 2.190 2.200 805,501 -0.07(-3.08%)
May 12, 2025 2.420 2.469 2.230 2.270 1,013,258 -0.08(-3.61%)
May 09, 2025 2.430 2.430 2.290 2.355 1,936,132 -0.08(-3.09%)
May 08, 2025 2.450 2.740 2.395 2.430 1,327,457 -0.31(-11.31%)
May 07, 2025 2.690 2.860 2.660 2.740 603,720 +0.08(+3.01%)
May 06, 2025 2.640 2.765 2.600 2.660 2,374,052 -0.01(-0.37%)
May 05, 2025 2.790 2.800 2.650 2.670 388,910 -0.15(-5.32%)
May 02, 2025 2.830 2.875 2.800 2.820 243,156 +0.03(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.