Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Maxcyte Inc (MXCT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.04 1.07 1.03 1.07 38,980
19th May 2026 (Tue) 1.04 1.075 1.02 1.04 42,276
18th May 2026 (Mon) 1.01 1.07 1.01 1.06 31,154
15th May 2026 (Fri) 1.07 1.07 1.01 1.04 37,272
14th May 2026 (Thu) 1.02 1.14 1.01 1.09 88,381
13th May 2026 (Wed) 0.9362 1.15 0.9345 1.02 288,210
12th May 2026 (Tue) 0.80 0.8793 0.784 0.8222 50,676
11th May 2026 (Mon) 0.8435 0.8435 0.8118 0.8169 15,860
8th May 2026 (Fri) 0.8691 0.8691 0.8377 0.8433 16,704
7th May 2026 (Thu) 0.845 0.8771 0.845 0.8715 8,463
6th May 2026 (Wed) 0.8273 0.8566 0.8204 0.8467 22,451
5th May 2026 (Tue) 0.8601 0.8601 0.8185 0.8427 8,777
4th May 2026 (Mon) 0.87 0.883 0.8502 0.858 16,937
1st May 2026 (Fri) 0.86 0.8896 0.8478 0.88 10,222
30th Apr 2026 (Thu) 0.81 0.8797 0.7946 0.88 39,146
29th Apr 2026 (Wed) 0.8634 0.8634 0.8011 0.8176 25,075
28th Apr 2026 (Tue) 0.8603 0.88 0.8501 0.8771 10,930
27th Apr 2026 (Mon) 0.852 0.8981 0.852 0.8736 46,464
24th Apr 2026 (Fri) 0.8343 0.8672 0.8333 0.8632 10,896
23rd Apr 2026 (Thu) 0.8644 0.8747 0.8333 0.8616 64,984
22nd Apr 2026 (Wed) 0.87 0.8952 0.8651 0.8902 58,078
21st Apr 2026 (Tue) 0.8499 0.87 0.849 0.8702 85,332
20th Apr 2026 (Mon) 0.82 0.8653 0.8079 0.8596 38,591
17th Apr 2026 (Fri) 0.82 0.8519 0.8146 0.8478 15,423
16th Apr 2026 (Thu) 0.86 0.86 0.8076 0.8153 32,890
15th Apr 2026 (Wed) 0.8735 0.8735 0.8234 0.8452 39,214
14th Apr 2026 (Tue) 0.83 0.882 0.83 0.8814 52,798
13th Apr 2026 (Mon) 0.7852 0.825 0.7852 0.8196 19,426
10th Apr 2026 (Fri) 0.7534 0.8158 0.7534 0.7914 21,858
9th Apr 2026 (Thu) 0.74 0.76 0.7161 0.76 23,203
8th Apr 2026 (Wed) 0.7302 0.7593 0.7226 0.7535 33,905
7th Apr 2026 (Tue) 0.7011 0.72 0.6837 0.71 24,499
6th Apr 2026 (Mon) 0.7215 0.7554 0.7088 0.7141 51,077
3rd Apr 2026 (Fri) 0.7277 0.7516 0.7098 0.7496 61,350
2nd Apr 2026 (Thu) 0.7277 0.7516 0.7098 0.7496 61,350
1st Apr 2026 (Wed) 0.7022 0.7584 0.6898 0.7441 68,237
31st Mar 2026 (Tue) 0.6608 0.714 0.6608 0.7025 31,928
30th Mar 2026 (Mon) 0.67 0.6909 0.6633 0.6762 35,805
27th Mar 2026 (Fri) 0.7043 0.7216 0.6638 0.6836 58,622
26th Mar 2026 (Thu) 0.68 0.7306 0.67 0.7168 38,310
25th Mar 2026 (Wed) 0.7371 0.7371 0.6798 0.6896 100,421
24th Mar 2026 (Tue) 0.7454 0.7631 0.745 0.74 67,833
23rd Mar 2026 (Mon) 0.77 0.7725 0.7463 0.7569 17,097
FTSE 100 Latest
Value10,443.47
Change11.13