MXCT
MAXCYTE (MXCT)
NASDAQ
$1.11-$0.02 (-2.21%)
Price as of Nov 11, 2026 7:56 PM EST
  • $116.6M
    Market Cap
  • -27.10%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +11.88%
    Low Price$0.96
    High Price$1.73
  • 3 Months
    -6.61%
    Low Price$0.96
    High Price$1.73
  • 1 Year
    -27.10%
    Low Price$0.68
    High Price$1.76
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
1.40
1.42
1.08
1.13
-13.08%
4,483,050
11/10/2026
-$0.05 Earnings
11/09/2026
1.25
1.35
1.25
1.30
+3.17%
1,599,643
11/06/2026
1.31
1.36
1.24
1.26
-3.82%
876,546
11/05/2026
1.39
1.42
1.29
1.31
-5.76%
874,976
11/04/2026
1.47
1.48
1.36
1.39
-4.79%
856,786
11/03/2026
1.51
1.51
1.37
1.46
+0.69%
1,033,898
11/02/2026
1.59
1.71
1.43
1.45
-8.81%
1,286,074
10/30/2026
1.71
1.72
1.51
1.59
-8.09%
963,824
10/29/2026
1.73
1.76
1.62
1.73
+1.17%
1,142,242
10/28/2026
1.50
1.73
1.50
1.71
+11.04%
1,693,635
10/27/2026
1.51
1.64
1.51
1.54
+1.99%
1,578,409
10/26/2026
1.39
1.53
1.36
1.51
+7.86%
1,129,384
10/23/2026
1.43
1.43
1.35
1.40
-2.10%
757,356
10/22/2026
1.44
1.51
1.43
1.43
-2.72%
1,019,144
10/21/2026
1.42
1.53
1.41
1.47
+2.80%
1,423,125
10/20/2026
1.29
1.46
1.29
1.43
+10.00%
1,390,152
10/19/2026
1.30
1.31
1.27
1.30
0.00%
981,189
10/16/2026
1.32
1.32
1.28
1.30
0.00%
1,010,052
10/15/2026
1.27
1.31
1.26
1.30
+4.00%
3,793,943
10/14/2026
1.23
1.33
1.20
1.25
+29.63%
12,670,056
10/13/2026
0.98
1.01
0.94
0.96
-3.09%
327,910
10/12/2026
1.01
1.01
0.97
1.00
-1.49%
150,123
10/09/2026
1.02
1.03
0.99
1.01
-0.98%
240,006
10/08/2026
1.04
1.04
0.96
1.02
-1.92%
476,756
10/07/2026
1.07
1.08
1.04
1.04
-4.59%
311,945
10/06/2026
1.09
1.11
1.05
1.09
+0.93%
333,150
10/05/2026
1.08
1.10
1.06
1.08
+0.93%
194,899
10/02/2026
1.11
1.11
1.07
1.07
-1.83%
228,112
10/01/2026
1.12
1.16
1.08
1.09
-2.68%
397,067
09/30/2026
1.19
1.20
1.12
1.12
-5.08%
346,509
09/29/2026
1.18
1.23
1.16
1.18
+1.72%
542,860
09/28/2026
1.16
1.17
1.14
1.16
-0.85%
284,531
09/25/2026
1.20
1.20
1.16
1.17
-1.68%
415,920
09/24/2026
1.19
1.21
1.17
1.19
0.00%
231,937
09/23/2026
1.24
1.24
1.19
1.19
-4.03%
251,789
09/22/2026
1.22
1.25
1.20
1.24
+1.64%
259,670
09/21/2026
1.19
1.24
1.18
1.22
+2.52%
471,817
09/18/2026
1.19
1.21
1.16
1.19
-0.42%
485,222
09/17/2026
1.21
1.23
1.19
1.20
+1.27%
257,587
09/16/2026
1.20
1.23
1.17
1.18
-0.84%
299,453
09/15/2026
1.18
1.20
1.17
1.19
+1.28%
272,063
09/14/2026
1.19
1.19
1.13
1.18
+1.29%
517,664
09/11/2026
1.20
1.21
1.16
1.16
-2.52%
332,529
09/10/2026
1.22
1.23
1.18
1.19
-2.46%
300,459
09/09/2026
1.29
1.29
1.22
1.22
-4.31%
393,988
09/08/2026
1.29
1.29
1.25
1.28
-0.39%
432,904
09/04/2026
1.25
1.30
1.25
1.28
+1.59%
333,514
09/03/2026
1.27
1.27
1.22
1.26
-0.79%
425,947
09/02/2026
1.24
1.31
1.22
1.27
+2.42%
502,410
09/01/2026
1.26
1.28
1.22
1.24
-3.88%
678,902
08/31/2026
1.19
1.32
1.19
1.29
+5.74%
777,279
08/28/2026
1.30
1.30
1.21
1.22
-4.69%
563,719
08/27/2026
1.31
1.33
1.28
1.28
-2.29%
360,767
08/26/2026
1.35
1.35
1.31
1.31
-2.96%
292,300
08/25/2026
1.38
1.39
1.34
1.35
-2.88%
310,488
08/24/2026
1.36
1.40
1.35
1.39
+0.72%
620,491
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