MaxCyte Inc (MXCT) Historical Stock Data
3.88 ↓0.06 (-1.52%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MXCT is down -0.06% a day on average. There have been 16 days where MaxCyte Inc closed green and 14 days where MXCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 4.15 | 4.46 | ↑$0.31 (7.47%) | 4.07 | 4.56 | 772.71K |
| 2024-03-18 | 4.28 | 4.17 | ↓$0.11 (-2.57%) | 4.07 | 4.30 | 560.90K |
| 2024-03-15 | 4.19 | 4.31 | ↑$0.12 (2.86%) | 4.15 | 4.39 | 859.42K |
| 2024-03-14 | 4.14 | 4.20 | ↑$0.06 (1.45%) | 4.05 | 4.34 | 1.01M |
| 2024-03-13 | 4.05 | 4.16 | ↑$0.11 (2.72%) | 3.98 | 4.41 | 1.10M |
| 2024-03-12 | 3.96 | 3.98 | ↑$0.02 (0.51%) | 3.85 | 4.00 | 0.91M |
| 2024-03-11 | 3.96 | 3.97 | ↑$0.01 (0.25%) | 3.94 | 4.06 | 663.85K |
| 2024-03-08 | 4.06 | 3.94 | ↓$0.12 (-2.96%) | 3.93 | 4.10 | 475.11K |
| 2024-03-07 | 4.00 | 4.02 | ↑$0.02 (0.50%) | 3.97 | 4.05 | 0.92M |
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?