Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MaxCyte, Inc. - Common Stock (NQ:MXCT)

2.040 -0.020 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 2.020 2.060 1.965 2.040 597,721 -0.02(-0.97%)
Jul 31, 2025 2.080 2.101 2.020 2.060 401,667 -0.05(-2.37%)
Jul 30, 2025 2.110 2.170 2.100 2.110 419,214 -0.01(-0.47%)
Jul 29, 2025 2.280 2.280 2.110 2.120 304,170 -0.14(-6.19%)
Jul 28, 2025 2.260 2.305 2.260 2.260 300,504 +0.01(+0.44%)
Jul 25, 2025 2.260 2.270 2.180 2.250 334,986 -0.02(-0.88%)
Jul 24, 2025 2.290 2.330 2.240 2.270 280,605 -0.06(-2.58%)
Jul 23, 2025 2.260 2.370 2.255 2.330 733,369 +0.09(+4.02%)
Jul 22, 2025 2.130 2.295 2.120 2.240 530,742 +0.14(+6.67%)
Jul 21, 2025 2.030 2.140 2.020 2.100 536,740 +0.08(+3.96%)
Jul 18, 2025 2.190 2.190 2.020 2.020 387,729 -0.13(-6.05%)
Jul 17, 2025 2.140 2.190 2.110 2.150 437,071 +0.03(+1.42%)
Jul 16, 2025 2.130 2.145 2.070 2.120 442,339 +0.01(+0.47%)
Jul 15, 2025 2.260 2.280 2.100 2.110 559,271 -0.13(-5.80%)
Jul 14, 2025 2.210 2.260 2.190 2.240 545,043 +0.02(+0.90%)
Jul 11, 2025 2.250 2.280 2.200 2.220 350,101 -0.06(-2.63%)
Jul 10, 2025 2.250 2.305 2.210 2.280 665,121 +0.03(+1.33%)
Jul 09, 2025 2.250 2.290 2.195 2.250 369,946 +0.03(+1.35%)
Jul 08, 2025 2.170 2.250 2.170 2.220 648,379 +0.05(+2.30%)
Jul 07, 2025 2.200 2.265 2.155 2.170 615,762 -0.06(-2.91%)
Jul 03, 2025 2.240 2.300 2.220 2.235 161,333 -0.01(-0.22%)
Jul 02, 2025 2.180 2.270 2.145 2.240 404,990 +0.07(+3.23%)
Jul 01, 2025 2.150 2.250 2.134 2.170 497,748 -0.01(-0.46%)
Jun 30, 2025 2.210 2.250 2.160 2.180 444,819 -0.02(-0.91%)
Jun 27, 2025 2.310 2.310 2.165 2.200 1,145,939 -0.10(-4.35%)
Jun 26, 2025 2.230 2.316 2.190 2.300 933,628 +0.07(+3.14%)
Jun 25, 2025 2.100 2.280 2.000 2.230 2,764,233 +0.02(+0.68%)
Jun 24, 2025 2.190 2.260 2.130 2.215 626,480 +0.04(+2.07%)
Jun 23, 2025 2.020 2.190 2.010 2.170 758,201 +0.13(+6.37%)
Jun 20, 2025 2.110 2.120 2.030 2.040 655,480 -0.07(-3.32%)
Jun 18, 2025 2.150 2.180 2.100 2.110 458,715 -0.04(-1.86%)
Jun 17, 2025 2.210 2.256 2.150 2.150 834,775 -0.09(-4.02%)
Jun 16, 2025 2.220 2.275 2.195 2.240 402,696 +0.04(+1.82%)
Jun 13, 2025 2.250 2.250 2.185 2.200 912,331 -0.07(-3.08%)
Jun 12, 2025 2.270 2.310 2.220 2.270 828,648 -0.03(-1.30%)
Jun 11, 2025 2.350 2.355 2.255 2.300 738,206 -0.01(-0.43%)
Jun 10, 2025 2.200 2.380 2.175 2.310 1,335,214 +0.13(+5.96%)
Jun 09, 2025 2.170 2.205 2.135 2.180 777,085 +0.03(+1.40%)
Jun 06, 2025 2.200 2.250 2.135 2.150 856,512 +0.00(+0.00%)
Jun 05, 2025 2.390 2.400 2.130 2.150 824,668 -0.24(-10.04%)
Jun 04, 2025 2.270 2.400 2.245 2.390 1,093,225 +0.11(+4.82%)
Jun 03, 2025 2.260 2.325 2.200 2.280 625,123 +0.02(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.