MaxCyte Inc. (MXCT) Historical Stock Data

4.57 ↑0.12 (2.70%)
As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, MXCT is down -0.87% a day on average. There have been 9 days where MaxCyte Inc. closed green and 21 days where MXCT closed red.

DateOpenCloseChangeLowHighVolume
2022-05-194.494.57↑$0.08 (1.78%)4.344.62602.96K
2022-05-184.714.45↓$0.26 (-5.52%)4.404.72527.44K
2022-05-174.544.81↑$0.27 (5.95%)4.474.810.93M
2022-05-164.414.45↑$0.04 (0.91%)4.354.64690.77K
2022-05-134.494.40↓$0.09 (-2.00%)4.304.64686.10K
2022-05-124.144.37↑$0.23 (5.56%)4.034.371.52M
2022-05-114.704.09↓$0.61 (-12.98%)4.004.721.26M
2022-05-104.934.81↓$0.12 (-2.43%)4.645.11598.25K
2022-05-094.974.84↓$0.13 (-2.62%)4.785.10382.05K
2022-05-065.175.06↓$0.11 (-2.13%)4.955.21318.97K
2022-05-055.555.24↓$0.31 (-5.59%)5.135.55337.42K
2022-05-045.505.62↑$0.12 (2.18%)5.235.64346.82K
2022-05-035.855.47↓$0.38 (-6.50%)5.425.85541.17K
2022-05-025.435.84↑$0.41 (7.55%)5.436.01319.51K
2022-04-295.625.54↓$0.08 (-1.42%)5.525.78287.13K
2022-04-285.675.66↓$0.01 (-0.18%)5.425.79485K
2022-04-275.785.67↓$0.11 (-1.90%)5.465.78494.12K
2022-04-265.735.68↓$0.05 (-0.87%)5.455.83858.78K
2022-04-255.355.73↑$0.38 (7.10%)5.335.881.07M
2022-04-225.185.45↑$0.27 (5.21%)5.065.511.11M
2022-04-215.205.09↓$0.11 (-2.12%)4.975.30393.28K
2022-04-205.395.21↓$0.18 (-3.34%)5.105.39351.31K
2022-04-195.375.36↓$0.01 (-0.19%)5.285.48245.59K
2022-04-185.595.38↓$0.21 (-3.76%)5.305.65326.66K
2022-04-145.755.61↓$0.14 (-2.43%)5.505.75439.43K
2022-04-135.755.74↓$0.01 (-0.17%)5.575.901.08M
2022-04-125.855.74↓$0.11 (-1.88%)5.595.91328.36K
2022-04-115.935.70↓$0.23 (-3.88%)5.665.93346.69K
2022-04-086.055.99↓$0.06 (-0.99%)5.906.21567.67K
2022-04-076.006.03↑$0.03 (0.50%)5.886.20894.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$MXCT let’s go!! Squeeze time

0 Like Report
145zip

$MXCT i like the stock

0 Like Report
unknownable

$MXCT do what the markets tells you to do not the other way around

0 Like Report