Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.110 -0.130 (-5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2025 2.260 2.280 2.100 2.110 559,271 -0.13(-5.80%)
Jul 14, 2025 2.210 2.260 2.190 2.240 545,043 +0.02(+0.90%)
Jul 11, 2025 2.250 2.280 2.200 2.220 350,101 -0.06(-2.63%)
Jul 10, 2025 2.250 2.305 2.210 2.280 665,121 +0.03(+1.33%)
Jul 09, 2025 2.250 2.290 2.195 2.250 369,946 +0.03(+1.35%)
Jul 08, 2025 2.170 2.250 2.170 2.220 648,379 +0.05(+2.30%)
Jul 07, 2025 2.200 2.265 2.155 2.170 615,762 -0.06(-2.91%)
Jul 03, 2025 2.240 2.300 2.220 2.235 161,333 -0.01(-0.22%)
Jul 02, 2025 2.180 2.270 2.145 2.240 404,990 +0.07(+3.23%)
Jul 01, 2025 2.150 2.250 2.134 2.170 497,748 -0.01(-0.46%)
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.