MXCT Quote, Trading Chart, MaxCyte Inc.

home / stock / mxct / mxct quote

Stock Information
Company Name: MaxCyte Inc.
Stock Symbol: MXCT
Market: NASDAQ
Menu
MXCT MXCT Quote MXCT Short MXCT News MXCT Articles MXCT Message Board
Get MXCT Alerts

News, Short Squeeze, Breakout and More Instantly...
MXCT Quote
Last:$3.92
Change Percent:-1.0%
Open:$4.04
Previous Close:$3.92
High:$4.05
Low:$3.91
Volume:3,187,716
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MXCT Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$4.04
Close:$3.92
High:$4.05
Low:$3.91
Volume:3,187,716
Date:2024-06-27
Open:$3.99
Close:$4
High:$4.05
Low:$3.93
Volume:352,592
Date:2024-06-26
Open:$4.06
Close:$3.98
High:$4.1335
Low:$3.93
Volume:449,239
Date:2024-06-25
Open:$4.17
Close:$4.09
High:$4.195
Low:$4.08
Volume:354,007
Date:2024-06-24
Open:$4.25
Close:$4.19
High:$4.32
Low:$4.125
Volume:517,688
Date:2024-06-21
Open:$4.16
Close:$4.24
High:$4.29
Low:$4.12
Volume:651,219
Date:2024-06-20
Open:$4.43
Close:$4.16
High:$4.43
Low:$3.955
Volume:1,180,256
Date:2024-06-19
Open:$4.76
Close:$4.41
High:$4.76
Low:$4.4
Volume:453,731
Date:2024-06-18
Open:$4.76
Close:$4.41
High:$4.76
Low:$4.4
Volume:453,731
Date:2024-06-17
Open:$4.95
Close:$4.69
High:$5
Low:$4.68
Volume:528,193
Date:2024-06-14
Open:$4.91
Close:$4.9
High:$5.06
Low:$4.85
Volume:611,371
Date:2024-06-13
Open:$5.01
Close:$4.95
High:$5.05
Low:$4.86
Volume:276,639
Date:2024-06-12
Open:$4.7
Close:$5
High:$5.2125
Low:$4.7
Volume:778,523
Date:2024-06-11
Open:$5
Close:$4.68
High:$5.26
Low:$4.6
Volume:1,729,528
Date:2024-06-10
Open:$4.89
Close:$4.96
High:$5
Low:$4.76
Volume:390,252
Date:2024-06-07
Open:$4.79
Close:$4.86
High:$4.95
Low:$4.665
Volume:249,522
Date:2024-06-06
Open:$4.72
Close:$4.83
High:$5.005
Low:$4.585
Volume:657,065
Date:2024-06-05
Open:$4.49
Close:$4.59
High:$4.64
Low:$4.45
Volume:234,445
Date:2024-06-04
Open:$4.41
Close:$4.46
High:$4.52
Low:$4.32
Volume:285,214
Date:2024-06-03
Open:$4.5
Close:$4.44
High:$4.53
Low:$4.33
Volume:235,713