MaxCyte Inc (MXCT) Historical Stock Data
3.78 ↑0.15 (4.13%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MXCT is down -0.35% a day on average. There have been 14 days where MaxCyte Inc closed green and 16 days where MXCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.64 | 3.78 | ↑$0.14 (3.85%) | 3.61 | 3.90 | 651.48K |
| 2024-04-30 | 3.65 | 3.63 | ↓$0.02 (-0.55%) | 3.57 | 3.71 | 516.03K |
| 2024-04-29 | 3.70 | 3.66 | ↓$0.04 (-1.08%) | 3.63 | 3.78 | 341.76K |
| 2024-04-26 | 3.67 | 3.71 | ↑$0.04 (1.09%) | 3.59 | 3.74 | 340.22K |
| 2024-04-25 | 3.67 | 3.69 | ↑$0.02 (0.54%) | 3.60 | 3.75 | 429.36K |
| 2024-04-24 | 3.77 | 3.74 | ↓$0.03 (-0.80%) | 3.67 | 3.80 | 380.30K |
| 2024-04-23 | 3.97 | 3.80 | ↓$0.17 (-4.28%) | 3.78 | 4.12 | 569.04K |
| 2024-04-22 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.87 | 3.97 | 748.62K |
| 2024-04-19 | 3.85 | 3.95 | ↑$0.10 (2.60%) | 3.81 | 3.97 | 534.11K |
| 2024-04-18 | 3.94 | 3.88 | ↓$0.06 (-1.52%) | 3.82 | 3.94 | 529.59K |
| 2024-04-17 | 3.99 | 3.94 | ↓$0.05 (-1.25%) | 3.87 | 4.01 | 825.01K |
| 2024-04-16 | 3.85 | 3.99 | ↑$0.14 (3.64%) | 3.82 | 4.01 | 500.16K |
| 2024-04-15 | 4.00 | 3.88 | ↓$0.12 (-3.00%) | 3.84 | 4.00 | 279.67K |
| 2024-04-12 | 4.12 | 4.00 | ↓$0.12 (-2.91%) | 4.00 | 4.15 | 513.14K |
| 2024-04-11 | 4.09 | 4.13 | ↑$0.04 (0.98%) | 4.05 | 4.15 | 284.95K |
| 2024-04-10 | 4.10 | 4.09 | ↓$0.01 (-0.24%) | 4.07 | 4.18 | 351.25K |
| 2024-04-09 | 4.14 | 4.15 | ↑$0.01 (0.24%) | 4.12 | 4.23 | 269.22K |
| 2024-04-08 | 4.13 | 4.14 | ↑$0.01 (0.24%) | 4.10 | 4.20 | 171.26K |
| 2024-04-05 | 4.12 | 4.15 | ↑$0.03 (0.73%) | 4.07 | 4.23 | 285.15K |
| 2024-04-04 | 4.25 | 4.12 | ↓$0.13 (-3.06%) | 4.10 | 4.27 | 860.47K |
| 2024-04-03 | 4.06 | 4.25 | ↑$0.19 (4.68%) | 4.05 | 4.26 | 608.69K |
| 2024-04-02 | 4.22 | 4.11 | ↓$0.11 (-2.61%) | 4.07 | 4.22 | 407.68K |
| 2024-04-01 | 4.19 | 4.19 | ↑$0.00 (0.00%) | 4.04 | 4.21 | 524.49K |
| 2024-03-28 | 4.31 | 4.19 | ↓$0.12 (-2.78%) | 4.16 | 4.34 | 609.73K |
| 2024-03-27 | 4.41 | 4.32 | ↓$0.09 (-2.04%) | 4.21 | 4.50 | 616.49K |
| 2024-03-26 | 4.49 | 4.34 | ↓$0.15 (-3.34%) | 4.34 | 4.49 | 417.73K |
| 2024-03-25 | 4.39 | 4.35 | ↓$0.04 (-0.91%) | 4.31 | 4.46 | 377.10K |
| 2024-03-22 | 4.48 | 4.42 | ↓$0.06 (-1.34%) | 4.42 | 4.53 | 499.56K |
| 2024-03-21 | 4.50 | 4.51 | ↑$0.01 (0.22%) | 4.44 | 4.61 | 670.60K |
| 2024-03-20 | 4.40 | 4.50 | ↑$0.10 (2.27%) | 4.34 | 4.59 | 485.69K |
Create an account or log in to view more rows.
$MXCT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MXCT gonna take my L with this one
$MXCT HODLing
and buying more when I can.
$MXCT COME ON!!! Ugh!
$MXCT i'm out of slaps for the day
$MXCT we want higher!!!
$MXCT no wonder price closed that way
$MXCT Dumping started...
Get out while you can...
$MXCT whats the target for Friday close?
$MXCT Who else bought the dip on Friday?