MXCT - MAXCYTE, INC.
0.6762
-0.007 -1.094%
Share volume: 883,931
Last Updated: 03-30-2026
Business Services/Services – Research, Development, Testing Labs:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.68
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $0.66 | $0.66 | $0.69 | $0.69 | $0.66 | $0.66 | $0.68 | $0.68 | 883,931 | $883,931.00 |
| 03-27-2026 | $0.70 | $0.70 | $0.72 | $0.72 | $0.66 | $0.66 | $0.68 | $0.68 | 1,073,724 | $1,073,724.00 |
| 03-26-2026 | $0.67 | $0.67 | $0.74 | $0.74 | $0.67 | $0.67 | $0.72 | $0.72 | 1,286,829 | $1,286,829.00 |
| 03-25-2026 | $0.73 | $0.73 | $0.74 | $0.74 | $0.68 | $0.68 | $0.69 | $0.69 | 1,951,095 | $1,951,095.00 |
| 03-24-2026 | $0.76 | $0.76 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | $0.74 | 729,758 | $729,758.00 |
| 03-23-2026 | $0.77 | $0.77 | $0.80 | $0.80 | $0.74 | $0.74 | $0.76 | $0.76 | 835,280 | $835,280.00 |
| 03-20-2026 | $0.74 | $0.74 | $0.78 | $0.78 | $0.73 | $0.73 | $0.77 | $0.77 | 935,259 | $935,259.00 |
| 03-19-2026 | $0.73 | $0.73 | $0.78 | $0.78 | $0.73 | $0.73 | $0.75 | $0.75 | 843,894 | $843,894.00 |
| 03-18-2026 | $0.80 | $0.80 | $0.81 | $0.81 | $0.73 | $0.73 | $0.73 | $0.73 | 898,913 | $898,913.00 |
| 03-17-2026 | $0.80 | $0.80 | $0.84 | $0.84 | $0.78 | $0.78 | $0.80 | $0.80 | 568,338 | $568,338.00 |