MXCT Historical Stock Prices & CSV Downloads

MaxCyte, Inc. (MXCT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	1.71	1.72	1.51	1.59	1.59	963,600
Oct 29, 2026	1.73	1.76	1.62	1.73	1.73	1,139,000
Oct 28, 2026	1.50	1.73	1.50	1.71	1.71	1,707,400
Oct 27, 2026	1.51	1.64	1.51	1.54	1.54	1,578,400
Oct 26, 2026	1.39	1.53	1.37	1.51	1.51	1,129,100
Oct 23, 2026	1.43	1.43	1.35	1.40	1.40	757,400
Oct 22, 2026	1.44	1.51	1.43	1.43	1.43	1,018,800
Oct 21, 2026	1.42	1.53	1.41	1.47	1.47	1,423,100
Oct 20, 2026	1.29	1.46	1.29	1.43	1.43	1,388,100
Oct 19, 2026	1.30	1.31	1.27	1.30	1.30	986,400
Oct 16, 2026	1.32	1.32	1.28	1.30	1.30	1,009,500
Oct 15, 2026	1.27	1.31	1.26	1.30	1.30	3,792,300
Oct 14, 2026	1.23	1.33	1.20	1.25	1.25	12,670,100
Oct 13, 2026	0.98	1.01	0.94	0.96	0.96	327,900
Oct 12, 2026	1.01	1.01	0.97	1.00	1.00	150,000
Oct 9, 2026	1.02	1.03	0.99	1.01	1.01	240,000
Oct 8, 2026	1.04	1.04	0.96	1.02	1.02	476,800
Oct 7, 2026	1.07	1.08	1.04	1.04	1.04	311,900
Oct 6, 2026	1.09	1.11	1.05	1.09	1.09	333,100
Oct 5, 2026	1.08	1.10	1.06	1.08	1.08	194,900
Oct 2, 2026	1.11	1.11	1.07	1.07	1.07	228,100
Oct 1, 2026	1.12	1.16	1.08	1.09	1.09	397,100
Sep 30, 2026	1.19	1.20	1.12	1.12	1.12	346,500
Sep 29, 2026	1.18	1.23	1.16	1.18	1.18	542,900
Sep 28, 2026	1.16	1.17	1.14	1.16	1.16	284,700

Historical stock data.