MaxCyte, Inc. - Common Stock (MXCT)
4.6200
+0.1200 (2.67%)
Maxcyte Inc is a biotechnology company focused on developing and commercializing innovative cell-based therapies and drug discovery solutions
The company specializes in providing its proprietary cell-engineering platform, which enables the rapid development and manufacturing of complex, cell-based therapeutics. By facilitating the delivery of genetic material into various types of cells, Maxcyte aims to enhance the capabilities of researchers and developers in the biopharmaceutical industry, ultimately contributing to the advancement of new treatments for a variety of diseases, including cancer and genetic disorders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 4.55 | 4.63 | 4.48 | 4.62 | 349,509 | 4.62 |
| 2/04/2025 | 4.32 | 4.51 | 4.26 | 4.50 | 338,289 | 4.50 |
| 2/03/2025 | 4.38 | 4.47 | 4.26 | 4.35 | 416,744 | 4.35 |
| 1/31/2025 | 4.59 | 4.74 | 4.50 | 4.51 | 419,515 | 4.51 |
| 1/30/2025 | 4.74 | 4.90 | 4.58 | 4.59 | 627,778 | 4.59 |
| 1/29/2025 | 4.75 | 4.90 | 4.53 | 4.64 | 502,477 | 4.64 |
| 1/28/2025 | 4.52 | 4.74 | 4.47 | 4.68 | 907,867 | 4.68 |
| 1/27/2025 | 4.52 | 4.73 | 4.49 | 4.52 | 643,353 | 4.52 |
| 1/24/2025 | 4.72 | 4.85 | 4.60 | 4.66 | 682,308 | 4.66 |
| 1/23/2025 | 5.02 | 5.12 | 4.67 | 4.76 | 972,330 | 4.76 |
| 1/22/2025 | 5.07 | 5.14 | 4.98 | 5.06 | 440,273 | 5.06 |
| 1/21/2025 | 5.05 | 5.20 | 4.95 | 5.10 | 895,932 | 5.10 |
| 1/17/2025 | 4.81 | 5.02 | 4.74 | 4.94 | 648,042 | 4.94 |
| 1/16/2025 | 4.84 | 4.96 | 4.64 | 4.75 | 629,783 | 4.75 |
| 1/15/2025 | 4.81 | 4.92 | 4.68 | 4.82 | 702,197 | 4.82 |
| 1/14/2025 | 4.85 | 5.09 | 4.56 | 4.64 | 1,018,515 | 4.64 |
| 1/13/2025 | 4.33 | 4.96 | 4.33 | 4.91 | 1,214,794 | 4.91 |
| 1/10/2025 | 4.45 | 4.46 | 4.22 | 4.40 | 521,342 | 4.40 |
| 1/08/2025 | 4.33 | 4.63 | 4.24 | 4.57 | 791,926 | 4.57 |
| 1/07/2025 | 4.28 | 4.41 | 4.13 | 4.38 | 758,606 | 4.38 |
| 1/06/2025 | 4.40 | 4.48 | 4.25 | 4.30 | 389,554 | 4.30 |
| 1/03/2025 | 4.19 | 4.47 | 4.18 | 4.39 | 291,165 | 4.39 |
| 1/02/2025 | 4.02 | 4.25 | 4.01 | 4.15 | 438,072 | 4.15 |
| 12/31/2024 | 4.11 | 0.00 | 4.16 | 4.16 | 0 | 4.16 |
| 12/30/2024 | 4.18 | 4.18 | 4.05 | 4.11 | 309,326 | 4.11 |
| 12/27/2024 | 4.04 | 4.19 | 3.96 | 4.13 | 365,564 | 4.13 |
| 12/26/2024 | 4.00 | 4.11 | 4.00 | 4.07 | 258,256 | 4.07 |
| 12/24/2024 | 4.05 | 4.12 | 3.97 | 4.11 | 199,830 | 4.11 |
| 12/23/2024 | 4.17 | 4.21 | 3.98 | 4.06 | 316,063 | 4.06 |
| 12/20/2024 | 4.02 | 4.41 | 4.02 | 4.24 | 923,443 | 4.24 |
| 12/19/2024 | 4.19 | 4.26 | 3.98 | 4.13 | 461,787 | 4.13 |
| 12/18/2024 | 4.30 | 4.55 | 4.11 | 4.19 | 457,724 | 4.19 |
| 12/17/2024 | 4.37 | 4.47 | 4.25 | 4.27 | 483,170 | 4.27 |
| 12/16/2024 | 4.25 | 4.42 | 4.23 | 4.39 | 414,551 | 4.39 |
| 12/13/2024 | 4.31 | 4.36 | 4.09 | 4.28 | 408,413 | 4.28 |
| 12/12/2024 | 4.42 | 4.47 | 4.22 | 4.34 | 353,305 | 4.34 |
| 12/11/2024 | 4.14 | 4.45 | 4.14 | 4.43 | 500,546 | 4.43 |
| 12/10/2024 | 4.17 | 4.25 | 4.10 | 4.19 | 971,790 | 4.19 |
| 12/09/2024 | 3.66 | 4.35 | 3.65 | 4.17 | 990,359 | 4.17 |
| 12/06/2024 | 3.61 | 3.71 | 3.58 | 3.60 | 294,691 | 3.60 |
| 12/05/2024 | 3.65 | 3.68 | 3.58 | 3.58 | 494,551 | 3.58 |
| 12/04/2024 | 3.58 | 3.70 | 3.52 | 3.67 | 442,840 | 3.67 |
| 12/03/2024 | 3.63 | 3.63 | 3.50 | 3.58 | 628,607 | 3.58 |
| 12/02/2024 | 3.57 | 3.69 | 3.53 | 3.63 | 657,000 | 3.63 |
| 11/29/2024 | 3.55 | 3.62 | 3.46 | 3.55 | 355,243 | 3.55 |
| 11/27/2024 | 3.38 | 3.58 | 3.38 | 3.52 | 776,537 | 3.52 |
| 11/26/2024 | 3.60 | 3.61 | 3.33 | 3.38 | 966,975 | 3.38 |
| 11/25/2024 | 3.58 | 3.75 | 3.52 | 3.61 | 2,919,618 | 3.61 |
| 11/22/2024 | 3.45 | 3.63 | 3.38 | 3.55 | 516,969 | 3.55 |
| 11/21/2024 | 3.48 | 3.51 | 3.36 | 3.45 | 651,511 | 3.45 |
| 11/20/2024 | 3.33 | 3.50 | 3.29 | 3.49 | 447,641 | 3.49 |
| 11/19/2024 | 3.24 | 3.35 | 3.17 | 3.33 | 579,078 | 3.33 |
| 11/18/2024 | 3.44 | 3.45 | 3.21 | 3.23 | 675,345 | 3.23 |
| 11/15/2024 | 3.47 | 3.53 | 3.36 | 3.42 | 890,406 | 3.42 |
| 11/14/2024 | 3.55 | 3.60 | 3.40 | 3.44 | 969,010 | 3.44 |
| 11/13/2024 | 3.56 | 3.60 | 3.40 | 3.55 | 662,912 | 3.55 |
| 11/12/2024 | 3.51 | 3.64 | 3.43 | 3.54 | 796,659 | 3.54 |
| 11/11/2024 | 3.39 | 3.60 | 3.23 | 3.58 | 654,050 | 3.58 |
| 11/08/2024 | 3.45 | 3.63 | 3.37 | 3.38 | 481,987 | 3.38 |
| 11/07/2024 | 4.01 | 4.01 | 3.34 | 3.46 | 2,362,652 | 3.46 |
| 11/06/2024 | 4.00 | 4.15 | 3.79 | 3.88 | 876,927 | 3.88 |