MXCT
MAXCYTE (MXCT)
NASDAQ
$1.20-$0.03 (-2.52%)
Price as of Jun 03, 2026 6:44 PM EDT
  • $129.6M
    Market Cap
  • -46.05%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +43.36%
    Low Price$0.82
    High Price$1.23
  • 3 Months
    +47.20%
    Low Price$0.68
    High Price$1.23
  • 1 Year
    -48.54%
    Low Price$0.68
    High Price$2.39
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
1.20
1.24
1.14
1.23
+0.82%
942,729
06/01/2026
1.21
1.30
1.19
1.22
+0.83%
1,171,222
05/29/2026
1.17
1.27
1.14
1.21
+3.42%
1,311,249
05/28/2026
1.10
1.21
1.08
1.17
+8.33%
2,091,039
05/27/2026
1.00
1.09
0.99
1.08
+8.00%
1,188,594
05/26/2026
1.03
1.03
0.97
1.00
-3.85%
1,370,851
05/22/2026
1.05
1.06
1.01
1.04
-1.89%
809,075
05/21/2026
1.05
1.11
1.03
1.06
-0.93%
1,216,548
05/20/2026
1.04
1.08
1.02
1.07
+2.88%
972,891
05/19/2026
1.06
1.08
1.02
1.04
-1.89%
826,156
05/18/2026
1.00
1.07
1.00
1.06
+1.92%
912,994
05/15/2026
1.09
1.09
1.01
1.04
-4.59%
1,017,206
05/14/2026
1.04
1.15
1.01
1.09
+6.86%
2,168,560
05/13/2026
0.94
1.16
0.92
1.02
+24.06%
7,309,114
05/12/2026
0.80
0.88
0.78
0.82
+0.65%
772,490
05/12/2026
-$0.04 Earnings
05/11/2026
0.83
0.84
0.81
0.82
-3.13%
334,651
05/08/2026
0.87
0.87
0.84
0.84
-3.24%
358,402
05/07/2026
0.85
0.88
0.85
0.87
+2.93%
376,039
05/06/2026
0.83
0.86
0.82
0.85
+0.47%
395,334
05/05/2026
0.86
0.87
0.82
0.84
-1.78%
419,833
05/04/2026
0.88
0.89
0.85
0.86
-2.50%
359,725
05/01/2026
0.86
0.89
0.84
0.88
0.00%
457,122
04/30/2026
0.80
0.88
0.79
0.88
+7.63%
757,651
04/29/2026
0.86
0.88
0.80
0.82
-6.78%
493,071
04/28/2026
0.87
0.88
0.85
0.88
+0.40%
378,558
04/27/2026
0.85
0.90
0.85
0.87
+1.20%
663,477
04/24/2026
0.85
0.87
0.83
0.86
+0.19%
343,082
04/23/2026
0.87
0.87
0.83
0.86
-3.21%
706,707
04/22/2026
0.87
0.90
0.86
0.89
+2.30%
572,020
04/21/2026
0.86
0.87
0.84
0.87
+1.23%
718,089
04/20/2026
0.85
0.87
0.81
0.86
+1.39%
1,059,615
04/17/2026
0.84
0.86
0.81
0.85
+3.99%
528,597
04/16/2026
0.84
0.87
0.80
0.82
-3.54%
958,055
04/15/2026
0.90
0.90
0.82
0.85
-4.11%
564,015
04/14/2026
0.82
0.88
0.82
0.88
+7.54%
1,094,988
04/13/2026
0.78
0.83
0.77
0.82
+3.56%
356,953
04/10/2026
0.76
0.82
0.74
0.79
+4.13%
949,714
04/09/2026
0.75
0.76
0.72
0.76
+0.86%
535,747
04/08/2026
0.74
0.76
0.72
0.75
+6.13%
804,471
04/07/2026
0.70
0.72
0.67
0.71
-0.57%
620,903
04/06/2026
0.72
0.76
0.71
0.71
-4.74%
741,291
04/02/2026
0.71
0.75
0.71
0.75
+0.74%
1,497,823
04/01/2026
0.73
0.76
0.69
0.74
+5.92%
1,512,852
03/31/2026
0.67
0.71
0.66
0.70
+3.89%
1,127,399
03/30/2026
0.66
0.69
0.66
0.68
-1.08%
884,643
03/27/2026
0.70
0.72
0.66
0.68
-4.63%
1,073,724
03/26/2026
0.67
0.74
0.67
0.72
+3.94%
1,286,829
03/25/2026
0.73
0.74
0.68
0.69
-6.81%
1,951,095
03/24/2026
0.76
0.77
0.74
0.74
-2.23%
729,758
03/24/2026
-$0.09 Earnings
03/23/2026
0.77
0.80
0.74
0.76
-1.08%
835,280
03/20/2026
0.74
0.78
0.73
0.77
+1.69%
935,400
03/19/2026
0.73
0.78
0.73
0.75
+2.94%
843,894
03/18/2026
0.80
0.81
0.73
0.73
-8.62%
898,913
03/17/2026
0.80
0.84
0.78
0.80
-1.36%
568,338
03/16/2026
0.83
0.84
0.78
0.81
-1.07%
591,264
03/13/2026
0.84
0.87
0.81
0.82
-1.82%
1,050,550
03/12/2026
0.79
0.85
0.78
0.84
+3.41%
782,589
03/11/2026
0.77
0.81
0.75
0.81
+2.37%
796,515
03/10/2026
0.78
0.79
0.75
0.79
+2.44%
543,759
03/09/2026
0.78
0.79
0.74
0.77
-1.58%
653,548
03/06/2026
0.84
0.84
0.76
0.78
-6.37%
1,087,395
03/05/2026
0.77
0.88
0.77
0.84
+8.89%
2,669,368
03/04/2026
0.75
0.78
0.75
0.77
+0.95%
965,340
03/03/2026
0.78
0.78
0.74
0.76
-3.54%
1,496,744
03/02/2026
0.79
0.83
0.77
0.79
-2.86%
1,055,400
02/27/2026
0.80
0.83
0.77
0.81
+2.36%
1,507,667
02/26/2026
0.80
0.83
0.75
0.79
-0.41%
1,041,206
02/25/2026
0.80
0.82
0.75
0.80
+0.75%
1,241,840
02/24/2026
0.77
0.80
0.74
0.79
+5.01%
1,083,973
02/23/2026
0.74
0.78
0.71
0.75
+1.74%
987,111
02/20/2026
0.74
0.76
0.71
0.74
+0.93%
1,157,633
02/19/2026
0.68
0.74
0.66
0.73
+7.91%
1,394,757
02/18/2026
0.70
0.72
0.66
0.68
-3.03%
1,325,853
02/17/2026
0.72
0.72
0.64
0.70
-2.71%
1,397,498
02/13/2026
0.73
0.74
0.70
0.72
-1.95%
1,262,433
02/12/2026
0.73
0.74
0.68
0.73
+0.51%
1,423,863
02/11/2026
0.77
0.80
0.72
0.73
-5.17%
2,005,818
02/10/2026
0.80
0.84
0.77
0.77
-2.70%
1,773,609
02/09/2026
0.80
0.81
0.76
0.79
-2.05%
1,209,624
02/06/2026
0.81
0.86
0.78
0.81
0.00%
1,746,337
02/05/2026
0.87
0.88
0.77
0.81
-7.13%
1,433,860
02/04/2026
0.80
0.89
0.78
0.87
+6.62%
2,219,258
02/03/2026
0.88
0.90
0.75
0.82
-6.11%
2,985,743
02/02/2026
0.91
0.93
0.85
0.87
-4.16%
1,533,552
01/30/2026
0.99
1.00
0.89
0.91
-7.54%
1,786,602
01/29/2026
1.00
1.02
0.97
0.98
-2.90%
854,288
01/28/2026
1.06
1.10
0.98
1.01
-5.61%
1,805,565
01/27/2026
1.13
1.15
1.02
1.07
-5.31%
1,930,815
01/26/2026
1.16
1.18
1.11
1.13
-2.59%
1,185,327
01/23/2026
1.24
1.26
1.14
1.16
-7.20%
1,451,070
01/22/2026
1.25
1.28
1.23
1.25
+1.63%
415,098
01/21/2026
1.23
1.26
1.22
1.23
+1.65%
449,532
01/20/2026
1.25
1.27
1.19
1.21
-3.97%
996,043
01/16/2026
1.30
1.31
1.26
1.26
-2.33%
449,480
01/15/2026
1.28
1.37
1.25
1.29
+0.78%
878,653
01/14/2026
1.32
1.35
1.26
1.28
-2.29%
1,389,190
01/13/2026
1.37
1.39
1.30
1.31
-3.68%
586,665
01/12/2026
1.43
1.43
1.34
1.36
-4.90%
841,759