MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MXCT — MaxCyte, Inc. Common Stock
NasdaqMaxCyte, Inc. Common Stock
$1.09
+0.01(+0.93%)
- O
- 1.09
- H
- 1.11
- L
- 1.05
- V
- 333.08K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.09
Period Return-61.62%
Period High$2.96
Period Low$0.64
Avg Daily Volume946.6K
Total Trading Days365
MXCT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.09 | $1.11 | $1.05 | $1.09 | +$0.01 | +0.93% | 333,079 | $1.07 | $1.05 $1.11 |
| Oct 5, 2026 | $1.08 | $1.10 | $1.06 | $1.08 | +$0.01 | +0.93% | 194,900 | $1.08 | $1.06 $1.10 |
| Oct 2, 2026 | $1.11 | $1.11 | $1.07 | $1.07 | $-0.02 | -1.83% | 228,112 | $1.09 | $1.07 $1.11 |
| Oct 1, 2026 | $1.12 | $1.16 | $1.08 | $1.09 | $-0.03 | -2.68% | 397,067 | $1.10 | $1.08 $1.16 |
| Sep 30, 2026 | $1.19 | $1.20 | $1.12 | $1.12 | $-0.06 | -5.08% | 346,509 | $1.17 | $1.12 $1.20 |
| Sep 29, 2026 | $1.18 | $1.23 | $1.16 | $1.18 | +$0.02 | +1.72% | 542,861 | $1.20 | $1.16 $1.23 |
| Sep 28, 2026 | $1.16 | $1.17 | $1.14 | $1.16 | $-0.01 | -0.85% | 284,731 | $1.16 | $1.14 $1.17 |
| Sep 25, 2026 | $1.20 | $1.20 | $1.16 | $1.17 | $-0.02 | -1.68% | 415,921 | $1.18 | $1.16 $1.20 |
| Sep 24, 2026 | $1.19 | $1.21 | $1.17 | $1.19 | +$0.00 | +0.00% | 231,937 | $1.19 | $1.17 $1.21 |
| Sep 23, 2026 | $1.24 | $1.24 | $1.19 | $1.19 | $-0.05 | -4.03% | 251,789 | $1.20 | $1.19 $1.24 |
| Sep 22, 2026 | $1.22 | $1.25 | $1.20 | $1.24 | +$0.02 | +1.64% | 259,671 | $1.23 | $1.20 $1.25 |
| Sep 21, 2026 | $1.19 | $1.24 | $1.18 | $1.22 | +$0.03 | +2.52% | 471,817 | $1.21 | $1.18 $1.24 |
| Sep 18, 2026 | $1.19 | $1.21 | $1.16 | $1.19 | $-0.01 | -0.42% | 485,223 | $1.19 | $1.16 $1.21 |
| Sep 17, 2026 | $1.21 | $1.23 | $1.19 | $1.20 | +$0.02 | +1.27% | 257,588 | $1.21 | $1.19 $1.23 |
| Sep 16, 2026 | $1.20 | $1.23 | $1.17 | $1.18 | $-0.01 | -0.84% | 299,454 | $1.20 | $1.17 $1.23 |
| Sep 15, 2026 | $1.18 | $1.20 | $1.17 | $1.19 | +$0.02 | +1.28% | 270,950 | $1.19 | $1.17 $1.20 |
| Sep 14, 2026 | $1.19 | $1.19 | $1.13 | $1.18 | +$0.02 | +1.29% | 517,639 | $1.15 | $1.13 $1.19 |
| Sep 11, 2026 | $1.20 | $1.21 | $1.16 | $1.16 | $-0.03 | -2.52% | 332,530 | $1.18 | $1.16 $1.21 |
| Sep 10, 2026 | $1.22 | $1.23 | $1.18 | $1.19 | $-0.03 | -2.46% | 300,459 | $1.20 | $1.18 $1.23 |
| Sep 9, 2026 | $1.29 | $1.29 | $1.22 | $1.22 | $-0.06 | -4.31% | 393,989 | $1.24 | $1.22 $1.29 |
| Sep 8, 2026 | $1.29 | $1.29 | $1.25 | $1.28 | $-0.01 | -0.39% | 432,904 | $1.27 | $1.25 $1.29 |
| Sep 4, 2026 | $1.25 | $1.30 | $1.25 | $1.28 | +$0.02 | +1.59% | 333,515 | $1.28 | $1.25 $1.30 |
| Sep 3, 2026 | $1.27 | $1.27 | $1.22 | $1.26 | $-0.01 | -0.79% | 425,947 | $1.24 | $1.22 $1.27 |
| Sep 2, 2026 | $1.24 | $1.31 | $1.22 | $1.27 | +$0.03 | +2.42% | 502,307 | $1.26 | $1.22 $1.31 |
| Sep 1, 2026 | $1.26 | $1.28 | $1.22 | $1.24 | $-0.05 | -3.88% | 678,902 | $1.24 | $1.22 $1.28 |
| Aug 31, 2026 | $1.19 | $1.32 | $1.19 | $1.29 | +$0.07 | +5.74% | 777,279 | $1.27 | $1.19 $1.32 |
| Aug 28, 2026 | $1.30 | $1.30 | $1.21 | $1.22 | $-0.06 | -4.69% | 563,719 | $1.23 | $1.21 $1.30 |
| Aug 27, 2026 | $1.31 | $1.33 | $1.28 | $1.28 | $-0.03 | -2.29% | 360,768 | $1.30 | $1.28 $1.33 |
| Aug 26, 2026 | $1.35 | $1.35 | $1.31 | $1.31 | $-0.04 | -2.96% | 292,300 | $1.32 | $1.31 $1.35 |
| Aug 25, 2026 | $1.38 | $1.39 | $1.34 | $1.35 | $-0.04 | -2.88% | 310,488 | $1.36 | $1.34 $1.39 |