MaxCyte, Inc. - Common Stock (MXCT)

Historical Prices For MaxCyte, Inc. - Common Stock (MXCT)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	2.19	2.19	2.02	2.02	387,728	2.02
7/17/2025	2.14	2.19	2.11	2.15	437,071	2.15
7/16/2025	2.13	2.15	2.07	2.12	442,339	2.12
7/15/2025	2.26	2.28	2.10	2.11	559,271	2.11
7/14/2025	2.21	2.26	2.19	2.24	545,043	2.24
7/11/2025	2.25	2.28	2.20	2.22	350,101	2.22
7/10/2025	2.25	2.31	2.21	2.28	665,121	2.28
7/09/2025	2.25	2.29	2.19	2.25	369,946	2.25
7/08/2025	2.17	2.25	2.17	2.22	648,379	2.22
7/07/2025	2.20	2.27	2.15	2.17	615,762	2.17
7/03/2025	2.24	2.30	2.22	2.23	161,333	2.23
7/02/2025	2.18	2.27	2.15	2.24	404,990	2.24
7/01/2025	2.15	2.25	2.13	2.17	497,748	2.17
6/30/2025	2.21	2.25	2.16	2.18	444,819	2.18
6/27/2025	2.31	2.31	2.17	2.20	1,145,939	2.20
6/26/2025	2.23	2.32	2.19	2.30	933,628	2.30
6/25/2025	2.10	2.28	2.00	2.23	2,764,233	2.23
6/24/2025	2.19	2.26	2.13	2.21	626,480	2.21
6/23/2025	2.02	2.19	2.01	2.17	758,201	2.17
6/20/2025	2.11	2.12	2.03	2.04	655,480	2.04
6/18/2025	2.15	2.18	2.10	2.11	458,715	2.11
6/17/2025	2.21	2.26	2.15	2.15	834,775	2.15
6/16/2025	2.22	2.27	2.19	2.24	402,696	2.24
6/13/2025	2.25	2.25	2.19	2.20	912,331	2.20
6/12/2025	2.27	2.31	2.22	2.27	828,648	2.27
6/11/2025	2.35	2.35	2.25	2.30	738,206	2.30
6/10/2025	2.20	2.38	2.17	2.31	1,335,214	2.31
6/09/2025	2.17	2.21	2.13	2.18	777,085	2.18
6/06/2025	2.20	2.25	2.13	2.15	856,512	2.15
6/05/2025	2.39	2.40	2.13	2.15	824,668	2.15
6/04/2025	2.27	2.40	2.25	2.39	1,093,225	2.39
6/03/2025	2.26	2.33	2.20	2.28	625,123	2.28
6/02/2025	2.35	2.36	2.25	2.26	708,577	2.26
5/30/2025	2.30	2.40	2.24	2.38	1,146,707	2.38
5/29/2025	2.29	2.31	2.23	2.31	519,931	2.31
5/28/2025	2.36	2.39	2.18	2.27	960,723	2.27
5/27/2025	2.22	2.40	2.19	2.38	1,741,698	2.38
5/23/2025	2.19	2.23	2.17	2.19	1,544,109	2.19
5/22/2025	2.17	2.26	2.14	2.25	1,475,947	2.25
5/21/2025	2.17	2.25	2.15	2.20	1,686,344	2.20
5/20/2025	2.25	2.28	2.16	2.18	3,692,825	2.18
5/19/2025	2.26	2.31	2.24	2.28	295,484	2.28
5/16/2025	2.23	2.33	2.23	2.30	876,976	2.30
5/15/2025	2.19	2.23	2.10	2.23	2,380,146	2.23
5/14/2025	2.19	2.25	2.14	2.20	1,325,247	2.20
5/13/2025	2.29	2.31	2.19	2.20	805,501	2.20
5/12/2025	2.42	2.47	2.23	2.27	1,013,258	2.27
5/09/2025	2.43	2.43	2.29	2.35	1,936,132	2.35
5/08/2025	2.45	2.74	2.40	2.43	1,327,457	2.43
5/07/2025	2.69	2.86	2.66	2.74	603,720	2.74
5/06/2025	2.64	2.77	2.60	2.66	2,374,052	2.66
5/05/2025	2.79	2.80	2.65	2.67	388,910	2.67
5/02/2025	2.83	2.88	2.80	2.82	243,156	2.82
5/01/2025	2.85	2.88	2.75	2.79	315,952	2.79
4/30/2025	2.86	2.88	2.80	2.84	562,319	2.84
4/29/2025	2.92	2.93	2.87	2.91	494,490	2.91
4/28/2025	2.88	2.96	2.83	2.92	868,533	2.92
4/25/2025	2.85	2.88	2.79	2.88	289,873	2.88
4/24/2025	2.82	2.89	2.78	2.84	429,366	2.84
4/23/2025	2.78	2.89	2.71	2.81	1,412,827	2.81
4/22/2025	2.61	2.84	2.61	2.73	629,031	2.73
4/21/2025	2.57	2.67	2.53	2.57	545,524	2.57