Free Trial

MaxCyte (MXCT) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free MXCT Stock Alerts
$4.48
-0.17 (-3.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

MaxCyte Stock Price Performance

5 Day
Performance
-7.25%
1 Month
Performance
+16.97%
3 Month
Performance
-4.88%
6 Month
Performance
-10.04%
Year-To-Date
Performance
-4.68%
1 Year
Performance
+2.52%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

MXCT Stock Chart for Sunday, June, 2, 2024

MXCT Chart by TradingView

MaxCyte Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.65$4.48
-3.66%		$4.73$4.38325,157 shs$468.34 million
05/30/2024$4.68$4.65
-0.64%		$4.72$4.60184,287 shs$486.11 million
05/29/2024$4.83$4.68
-3.11%		$4.81$4.66258,427 shs$489.25 million
05/28/2024$4.54$4.83
+6.39%		$4.86$4.45538,783 shs$504.93 million
05/27/2024$4.54$4.54$4.61$4.44252,400 shs$474.61 million
05/24/2024$4.54$4.54$4.61$4.44252,425 shs$474.61 million
05/23/2024$4.60$4.54
-1.30%		$4.65$4.49225,073 shs$474.61 million
05/22/2024$4.62$4.60
-0.43%		$4.85$4.53483,295 shs$480.90 million
05/21/2024$4.75$4.62
-2.74%		$4.77$4.54298,121 shs$482.98 million
05/20/2024$4.67$4.75
+1.71%		$4.78$4.61245,826 shs$496.57 million
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NASDAQ:MXCT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders