MXCT
MAXCYTE (MXCT)
NASDAQ
$1.38-$0.005 (-0.36%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $142.4M
    Market Cap
  • -2.82%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +12.20%
    Low Price$1.01
    High Price$1.39
  • 3 Months
    +30.19%
    Low Price$1.00
    High Price$1.42
  • 1 Year
    -2.82%
    Low Price$0.68
    High Price$1.83
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.40
1.40
1.36
1.38
0.00%
435,908
08/20/2026
1.39
1.41
1.36
1.38
-0.72%
611,845
08/19/2026
1.29
1.40
1.27
1.39
+9.45%
948,457
08/18/2026
1.30
1.31
1.26
1.27
-3.79%
443,697
08/17/2026
1.32
1.39
1.30
1.32
0.00%
703,255
08/14/2026
1.39
1.41
1.27
1.32
-5.04%
1,003,418
08/13/2026
1.17
1.54
1.16
1.39
+9.45%
3,801,859
08/12/2026
1.36
1.36
1.22
1.27
+2.42%
1,956,603
08/12/2026
-$0.08 Earnings
08/11/2026
1.22
1.26
1.20
1.24
+2.48%
745,949
08/10/2026
1.17
1.23
1.16
1.21
+2.54%
925,563
08/07/2026
1.12
1.18
1.12
1.18
+6.31%
464,480
08/06/2026
1.08
1.14
1.08
1.11
+3.74%
861,654
08/05/2026
1.11
1.12
1.07
1.07
-3.60%
496,890
08/04/2026
1.07
1.13
1.07
1.11
+3.74%
319,758
08/03/2026
1.06
1.10
1.05
1.07
+1.90%
374,625
07/31/2026
1.05
1.08
1.01
1.05
0.00%
478,636
07/30/2026
1.00
1.06
1.00
1.05
+3.96%
312,588
07/29/2026
1.05
1.07
1.01
1.01
-3.81%
808,733
07/28/2026
1.01
1.07
0.98
1.05
+2.94%
1,592,783
07/27/2026
1.08
1.10
1.02
1.02
-5.56%
1,298,419
07/24/2026
1.09
1.13
1.07
1.08
-3.57%
504,823
07/23/2026
1.13
1.14
1.09
1.12
-1.75%
533,404
07/22/2026
1.22
1.22
1.12
1.14
-7.32%
722,598
07/21/2026
1.19
1.25
1.18
1.23
+5.13%
557,451
07/20/2026
1.25
1.27
1.16
1.17
-5.65%
988,232
07/17/2026
1.34
1.36
1.23
1.24
-8.15%
767,192
07/16/2026
1.42
1.46
1.30
1.35
-4.93%
1,039,096
07/15/2026
1.42
1.48
1.42
1.42
0.00%
1,332,311
07/14/2026
1.37
1.44
1.37
1.42
+2.90%
1,344,119
07/13/2026
1.33
1.48
1.30
1.38
+3.76%
2,114,024
07/10/2026
1.28
1.35
1.28
1.33
+3.91%
1,415,518
07/09/2026
1.27
1.34
1.27
1.28
0.00%
1,533,865
07/08/2026
1.27
1.31
1.26
1.28
-0.78%
1,239,267
07/07/2026
1.28
1.29
1.25
1.29
+1.57%
760,967
07/06/2026
1.22
1.35
1.21
1.27
+4.53%
742,452
07/02/2026
1.25
1.28
1.19
1.22
-1.22%
813,343
07/01/2026
1.21
1.25
1.20
1.23
0.00%
487,475
06/30/2026
1.26
1.26
1.20
1.23
-0.81%
747,190
06/29/2026
1.25
1.29
1.21
1.24
0.00%
1,242,037
06/26/2026
1.27
1.36
1.23
1.24
-2.36%
14,030,331
06/25/2026
1.21
1.29
1.21
1.27
+6.72%
2,274,907
06/24/2026
1.18
1.26
1.18
1.19
+1.28%
1,320,009
06/23/2026
1.16
1.23
1.16
1.18
-0.42%
756,648
06/22/2026
1.22
1.24
1.16
1.18
-2.48%
763,347
06/18/2026
1.14
1.21
1.14
1.21
+7.08%
1,773,407
06/17/2026
1.14
1.16
1.12
1.13
-0.88%
341,341
06/16/2026
1.17
1.17
1.11
1.14
-1.72%
563,557
06/15/2026
1.14
1.17
1.11
1.16
+3.57%
435,020
06/12/2026
1.11
1.17
1.09
1.12
+1.82%
491,136
06/11/2026
1.17
1.17
1.08
1.10
-4.35%
854,044
06/10/2026
1.19
1.20
1.14
1.15
-3.36%
597,189
06/09/2026
1.18
1.20
1.15
1.19
+3.48%
537,846
06/08/2026
1.17
1.21
1.15
1.15
+0.88%
608,671
06/05/2026
1.22
1.23
1.14
1.14
-7.32%
900,802
06/04/2026
1.21
1.25
1.19
1.23
+2.50%
700,964
06/03/2026
1.24
1.25
1.16
1.20
-2.44%
898,846
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