MaxCyte Stock Price History
NASDAQ: MXCTHealth CareBiotechnology: Commercial Physical & Biological ResarchUSD
0.9998-0.0402 (-3.87%)
Market open · Delayed 15 min · as of Oct 8, 2:47 PM ET
MXCT price history at a glance
The price history for MaxCyte (MXCT) on this page begins on July 26, 2021, when the stock closed at $17.00; it most recently closed at $1.04 on October 5, 2026. The highest price in this record is $17.44, reached on July 26, 2021; the latest close is 94.0% below that peak. Across the 4 complete calendar years in the table, MXCT finished higher in 0 and lower in 4. Its best year was 2024 (-6.6%) and its worst was 2025 (-64.7%).
Over roughly 5 years the share price changed -93.9%, a -41.6% compound annual price return (excluding dividends). In the last 12 months alone, MXCT has lost 32.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $17.44
- Date of high
- Jul 26, 2021
- Low since 2021
- $0.643
- Date of low
- Feb 16, 2026
- 52-week high
- $1.87
- 52-week low
- $0.643
- IPO year
- 2021
- Last close
- $1.04
MXCT returns
1 week
-7.14%
1 month
-18.43%
3 months
-18.75%
6 months
+37.93%
Year to date
-32.90%
1 year
-32.90%
3 years
-64.26%
5 years
-90.57%
MXCT price return, excluding dividends.
MXCT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.04 | -32.90% |
| 2025 | 1.55 | -64.69% |
| 2024 | 4.39 | -6.60% |
| 2023 | 4.70 | -13.92% |
| 2022 | 5.46 | -46.42% |
| 2021* | 10.19 | -40.06% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
MXCT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.07 | 1.08 | 1.04 | 1.04 | -4.59% | |
| 1.09 | 1.11 | 1.05 | 1.09 | +0.93% | |
| 1.08 | 1.10 | 1.06 | 1.08 | +0.93% | |
| 1.11 | 1.11 | 1.07 | 1.07 | -1.83% | |
| 1.12 | 1.16 | 1.08 | 1.09 | -2.68% | |
| 1.19 | 1.20 | 1.12 | 1.12 | -5.08% | |
| 1.18 | 1.23 | 1.16 | 1.18 | +1.72% | |
| 1.16 | 1.17 | 1.14 | 1.16 | -0.85% | |
| 1.20 | 1.20 | 1.16 | 1.17 | -1.68% | |
| 1.19 | 1.21 | 1.17 | 1.19 | 0.00% | |
| 1.24 | 1.24 | 1.19 | 1.19 | -4.03% | |
| 1.22 | 1.25 | 1.20 | 1.24 | +1.64% | |
| 1.19 | 1.24 | 1.18 | 1.22 | +2.52% | |
| 1.19 | 1.21 | 1.16 | 1.19 | -0.42% | |
| 1.21 | 1.23 | 1.19 | 1.20 | +1.27% | |
| 1.20 | 1.23 | 1.17 | 1.18 | -0.84% | |
| 1.18 | 1.20 | 1.17 | 1.19 | +1.28% | |
| 1.19 | 1.19 | 1.13 | 1.18 | +1.29% | |
| 1.20 | 1.21 | 1.16 | 1.16 | -2.52% | |
| 1.22 | 1.23 | 1.18 | 1.19 | -2.46% | |
| 1.29 | 1.29 | 1.22 | 1.22 | -4.31% | |
| 1.29 | 1.29 | 1.25 | 1.28 | -0.39% | |
| 1.25 | 1.30 | 1.25 | 1.28 | +1.59% | |
| 1.27 | 1.27 | 1.22 | 1.26 | -0.79% | |
| 1.24 | 1.31 | 1.22 | 1.27 | +2.42% | |
| 1.26 | 1.28 | 1.22 | 1.24 | -3.88% | |
| 1.19 | 1.32 | 1.19 | 1.29 | +5.74% | |
| 1.30 | 1.30 | 1.21 | 1.22 | -4.69% | |
| 1.31 | 1.33 | 1.28 | 1.28 | -2.29% | |
| 1.35 | 1.35 | 1.31 | 1.31 | -2.96% | |
| 1.38 | 1.39 | 1.34 | 1.35 | -2.88% | |
| 1.36 | 1.40 | 1.35 | 1.39 | +0.72% | |
| 1.40 | 1.40 | 1.36 | 1.38 | 0.00% | |
| 1.39 | 1.41 | 1.36 | 1.38 | -0.72% | |
| 1.29 | 1.40 | 1.27 | 1.39 | +9.45% | |
| 1.30 | 1.31 | 1.26 | 1.27 | -3.79% | |
| 1.32 | 1.39 | 1.30 | 1.32 | 0.00% | |
| 1.39 | 1.41 | 1.27 | 1.32 | -5.04% | |
| 1.17 | 1.54 | 1.16 | 1.39 | +9.45% | |
| 1.36 | 1.36 | 1.22 | 1.27 | +2.42% | |
| 1.22 | 1.26 | 1.20 | 1.24 | +2.48% | |
| 1.17 | 1.23 | 1.16 | 1.21 | +2.54% | |
| 1.12 | 1.18 | 1.12 | 1.18 | +6.31% | |
| 1.08 | 1.14 | 1.08 | 1.11 | +3.74% | |
| 1.11 | 1.12 | 1.07 | 1.07 | -3.60% | |
| 1.07 | 1.13 | 1.07 | 1.11 | +3.74% | |
| 1.06 | 1.10 | 1.05 | 1.07 | +1.90% | |
| 1.05 | 1.08 | 1.01 | 1.05 | 0.00% | |
| 0.995 | 1.06 | 0.995 | 1.05 | +3.96% | |
| 1.05 | 1.07 | 1.01 | 1.01 | -3.81% | |
| 1.01 | 1.07 | 0.98 | 1.05 | +2.94% | |
| 1.08 | 1.10 | 1.02 | 1.02 | -5.56% | |
| 1.09 | 1.13 | 1.07 | 1.08 | -3.57% | |
| 1.13 | 1.14 | 1.09 | 1.12 | -1.75% | |
| 1.22 | 1.22 | 1.12 | 1.14 | -7.32% | |
| 1.19 | 1.25 | 1.18 | 1.23 | +5.13% | |
| 1.25 | 1.27 | 1.16 | 1.17 | -5.65% | |
| 1.34 | 1.36 | 1.23 | 1.24 | -8.15% | |
| 1.42 | 1.46 | 1.30 | 1.35 | -4.93% | |
| 1.42 | 1.48 | 1.42 | 1.42 | 0.00% | |
| 1.37 | 1.44 | 1.37 | 1.42 | +2.90% | |
| 1.33 | 1.48 | 1.30 | 1.38 | +3.76% | |
| 1.28 | 1.35 | 1.28 | 1.33 | +3.91% | |
| 1.27 | 1.34 | 1.27 | 1.28 | 0.00% | |
| 1.27 | 1.31 | 1.26 | 1.28 | -0.78% | |
| 1.28 | 1.29 | 1.25 | 1.29 | +1.57% | |
| 1.22 | 1.35 | 1.21 | 1.27 | +4.53% | |
| 1.25 | 1.28 | 1.19 | 1.22 | -1.22% | |
| 1.21 | 1.25 | 1.20 | 1.23 | 0.00% | |
| 1.26 | 1.26 | 1.20 | 1.23 | -0.81% | |
| 1.25 | 1.29 | 1.21 | 1.24 | 0.00% | |
| 1.27 | 1.36 | 1.23 | 1.24 | -2.36% | |
| 1.21 | 1.29 | 1.21 | 1.27 | +6.72% | |
| 1.18 | 1.26 | 1.18 | 1.19 | +1.28% | |
| 1.16 | 1.23 | 1.16 | 1.18 | -0.42% | |
| 1.22 | 1.24 | 1.16 | 1.18 | -2.48% | |
| 1.14 | 1.21 | 1.14 | 1.21 | +7.08% | |
| 1.14 | 1.16 | 1.12 | 1.13 | -0.88% | |
| 1.17 | 1.17 | 1.11 | 1.14 | -1.72% | |
| 1.14 | 1.17 | 1.11 | 1.16 | +3.57% | |
| 1.11 | 1.17 | 1.09 | 1.12 | +1.82% | |
| 1.17 | 1.17 | 1.08 | 1.10 | -4.35% | |
| 1.19 | 1.20 | 1.14 | 1.15 | -3.36% | |
| 1.18 | 1.20 | 1.15 | 1.19 | +3.48% | |
| 1.17 | 1.21 | 1.15 | 1.15 | +0.88% | |
| 1.22 | 1.23 | 1.14 | 1.14 | -7.32% | |
| 1.21 | 1.25 | 1.19 | 1.23 | +2.50% | |
| 1.24 | 1.25 | 1.16 | 1.20 | -2.44% | |
| 1.20 | 1.24 | 1.14 | 1.23 | +0.82% | |
| 1.21 | 1.30 | 1.19 | 1.22 | +0.83% | |
| 1.17 | 1.27 | 1.14 | 1.21 | +3.42% | |
| 1.10 | 1.21 | 1.08 | 1.17 | +8.33% | |
| 1.00 | 1.09 | 0.992 | 1.08 | +8.00% | |
| 1.03 | 1.03 | 0.97 | 1.00 | -3.85% | |
| 1.05 | 1.06 | 1.01 | 1.04 | -1.89% | |
| 1.05 | 1.11 | 1.03 | 1.06 | -0.93% | |
| 1.04 | 1.08 | 1.02 | 1.07 | +2.88% | |
| 1.06 | 1.08 | 1.02 | 1.04 | -1.89% | |
| 1.00 | 1.07 | 0.999 | 1.06 | +1.92% | |
| 1.09 | 1.09 | 1.01 | 1.04 | -4.59% | |
| 1.04 | 1.15 | 1.01 | 1.09 | +6.86% | |
| 0.94 | 1.16 | 0.923 | 1.02 | +24.09% | |
| 0.801 | 0.879 | 0.784 | 0.822 | +0.61% | |
| 0.83 | 0.844 | 0.809 | 0.817 | -3.08% | |
| 0.87 | 0.87 | 0.835 | 0.843 | -3.33% | |
| 0.847 | 0.881 | 0.845 | 0.872 | +2.95% | |
| 0.828 | 0.86 | 0.82 | 0.847 | +0.47% | |
| 0.86 | 0.872 | 0.817 | 0.843 | -1.75% | |
| 0.883 | 0.89 | 0.85 | 0.858 | -2.50% | |
| 0.86 | 0.89 | 0.84 | 0.88 | 0.00% | |
| 0.802 | 0.88 | 0.79 | 0.88 | +7.58% | |
| 0.864 | 0.879 | 0.80 | 0.818 | -6.73% | |
| 0.87 | 0.884 | 0.85 | 0.877 | +0.34% | |
| 0.855 | 0.90 | 0.85 | 0.874 | +1.27% | |
| 0.85 | 0.869 | 0.832 | 0.863 | +0.12% | |
| 0.87 | 0.875 | 0.833 | 0.862 | -3.15% | |
| 0.87 | 0.899 | 0.856 | 0.89 | +2.30% | |
| 0.86 | 0.87 | 0.845 | 0.87 | +1.16% | |
| 0.851 | 0.866 | 0.808 | 0.86 | +1.42% | |
| 0.84 | 0.855 | 0.815 | 0.848 | +4.05% | |
| 0.838 | 0.873 | 0.802 | 0.815 | -3.55% | |
| 0.90 | 0.90 | 0.823 | 0.845 | -4.09% | |
| 0.82 | 0.885 | 0.82 | 0.881 | +7.44% | |
| 0.778 | 0.826 | 0.765 | 0.82 | +3.67% | |
| 0.759 | 0.82 | 0.742 | 0.791 | +4.08% | |
| 0.754 | 0.762 | 0.716 | 0.76 | +0.80% | |
| 0.74 | 0.759 | 0.72 | 0.754 | +6.20% | |
| 0.701 | 0.725 | 0.675 | 0.71 | -0.56% | |
| 0.72 | 0.76 | 0.709 | 0.714 | -4.80% | |
| 0.711 | 0.752 | 0.71 | 0.75 | +0.81% | |
| 0.73 | 0.762 | 0.69 | 0.744 | +5.83% | |
| 0.673 | 0.714 | 0.66 | 0.703 | +3.99% | |
| 0.659 | 0.691 | 0.659 | 0.676 | -1.17% | |
| 0.698 | 0.725 | 0.661 | 0.684 | -4.60% | |
| 0.665 | 0.736 | 0.665 | 0.717 | +3.91% | |
| 0.73 | 0.743 | 0.676 | 0.69 | -6.76% | |
| 0.757 | 0.766 | 0.74 | 0.74 | -2.25% | |
| 0.77 | 0.80 | 0.741 | 0.757 | -1.05% | |
| 0.74 | 0.782 | 0.734 | 0.765 | +1.59% | |
| 0.734 | 0.784 | 0.734 | 0.753 | +3.01% | |
| 0.797 | 0.811 | 0.731 | 0.731 | -8.63% | |
| 0.80 | 0.84 | 0.781 | 0.80 | -1.36% | |
| 0.831 | 0.835 | 0.781 | 0.811 | -1.10% | |
| 0.839 | 0.873 | 0.81 | 0.82 | -1.80% | |
| 0.788 | 0.848 | 0.781 | 0.835 | +3.34% | |
| 0.773 | 0.813 | 0.75 | 0.808 | +2.41% | |
| 0.78 | 0.793 | 0.75 | 0.789 | +2.47% | |
| 0.78 | 0.793 | 0.74 | 0.77 | -1.53% | |
| 0.84 | 0.84 | 0.763 | 0.782 | -6.46% | |
| 0.77 | 0.875 | 0.767 | 0.836 | +9.00% | |
| 0.752 | 0.78 | 0.745 | 0.767 | +0.92% | |
| 0.78 | 0.785 | 0.74 | 0.76 | -3.55% | |
| 0.795 | 0.826 | 0.771 | 0.788 | -2.84% | |
| 0.80 | 0.83 | 0.77 | 0.811 | +2.27% | |
| 0.805 | 0.83 | 0.746 | 0.793 | -0.38% | |
| 0.802 | 0.815 | 0.75 | 0.796 | +0.76% | |
| 0.765 | 0.798 | 0.738 | 0.79 | +5.05% | |
| 0.74 | 0.775 | 0.711 | 0.752 | +1.76% | |
| 0.741 | 0.756 | 0.711 | 0.739 | +0.82% | |
| 0.676 | 0.738 | 0.66 | 0.733 | +7.95% | |
| 0.70 | 0.72 | 0.661 | 0.679 | -3.00% | |
| 0.718 | 0.72 | 0.643 | 0.70 | -2.78% | |
| 0.734 | 0.743 | 0.696 | 0.72 | -1.91% | |
| 0.726 | 0.743 | 0.681 | 0.734 | +0.55% | |
| 0.772 | 0.80 | 0.72 | 0.73 | -5.19% | |
| 0.798 | 0.843 | 0.77 | 0.77 | -2.65% | |
| 0.801 | 0.813 | 0.759 | 0.791 | -2.10% | |
| 0.812 | 0.861 | 0.775 | 0.808 | 0.00% | |
| 0.871 | 0.879 | 0.77 | 0.808 | -7.13% | |
| 0.801 | 0.89 | 0.781 | 0.87 | +6.62% | |
| 0.88 | 0.895 | 0.747 | 0.816 | -6.10% | |
| 0.915 | 0.928 | 0.854 | 0.869 | -4.19% | |
| 0.99 | 0.995 | 0.895 | 0.907 | -7.54% | |
| 1.00 | 1.02 | 0.97 | 0.981 | -2.87% | |
| 1.06 | 1.10 | 0.98 | 1.01 | -5.61% | |
| 1.13 | 1.15 | 1.02 | 1.07 | -5.31% | |
| 1.16 | 1.19 | 1.11 | 1.13 | -2.59% | |
| 1.24 | 1.26 | 1.14 | 1.16 | -7.20% | |
| 1.25 | 1.28 | 1.23 | 1.25 | +1.63% | |
| 1.23 | 1.26 | 1.22 | 1.23 | +1.65% | |
| 1.25 | 1.27 | 1.19 | 1.21 | -3.97% | |
| 1.30 | 1.31 | 1.26 | 1.26 | -2.33% | |
| 1.28 | 1.37 | 1.25 | 1.29 | +0.78% | |
| 1.32 | 1.35 | 1.26 | 1.28 | -2.29% | |
| 1.37 | 1.39 | 1.30 | 1.31 | -3.68% | |
| 1.43 | 1.43 | 1.34 | 1.36 | -4.90% | |
| 1.47 | 1.49 | 1.43 | 1.43 | -2.72% | |
| 1.49 | 1.51 | 1.47 | 1.47 | -2.65% | |
| 1.51 | 1.54 | 1.48 | 1.51 | +0.67% | |
| 1.54 | 1.58 | 1.48 | 1.50 | -3.23% | |
| 1.55 | 1.59 | 1.53 | 1.55 | 0.00% | |
| 1.56 | 1.57 | 1.53 | 1.55 | 0.00% | |
| 1.56 | 1.60 | 1.54 | 1.55 | -0.64% | |
| 1.56 | 1.59 | 1.55 | 1.56 | -1.27% | |
| 1.60 | 1.62 | 1.58 | 1.58 | -1.86% | |
| 1.60 | 1.62 | 1.56 | 1.61 | +0.63% | |
| 1.54 | 1.61 | 1.54 | 1.60 | +3.23% | |
| 1.60 | 1.62 | 1.52 | 1.55 | -4.91% | |
| 1.51 | 1.65 | 1.50 | 1.63 | +8.67% | |
| 1.51 | 1.53 | 1.48 | 1.50 | -1.32% | |
| 1.51 | 1.54 | 1.51 | 1.52 | +2.01% | |
| 1.47 | 1.53 | 1.47 | 1.49 | +1.36% | |
| 1.49 | 1.54 | 1.47 | 1.47 | -1.34% | |
| 1.53 | 1.56 | 1.48 | 1.49 | -1.97% | |
| 1.61 | 1.61 | 1.50 | 1.52 | -5.00% | |
| 1.55 | 1.61 | 1.52 | 1.60 | +3.90% | |
| 1.53 | 1.57 | 1.50 | 1.54 | 0.00% | |
| 1.54 | 1.59 | 1.52 | 1.54 | -0.65% | |
| 1.49 | 1.61 | 1.49 | 1.55 | +5.44% | |
| 1.58 | 1.65 | 1.42 | 1.47 | -6.96% | |
| 1.51 | 1.62 | 1.50 | 1.58 | +3.95% | |
| 1.45 | 1.59 | 1.45 | 1.52 | -3.18% | |
| 1.66 | 1.68 | 1.56 | 1.57 | -3.68% | |
| 1.73 | 1.75 | 1.62 | 1.63 | -7.39% | |
| 1.75 | 1.80 | 1.71 | 1.76 | +0.57% | |
| 1.69 | 1.77 | 1.67 | 1.75 | +2.94% | |
| 1.68 | 1.73 | 1.65 | 1.70 | +1.80% | |
| 1.69 | 1.70 | 1.63 | 1.67 | 0.00% | |
| 1.63 | 1.68 | 1.61 | 1.67 | +2.45% | |
| 1.67 | 1.75 | 1.62 | 1.63 | -4.12% | |
| 1.70 | 1.81 | 1.64 | 1.70 | -0.58% | |
| 1.62 | 1.75 | 1.60 | 1.71 | +4.91% | |
| 1.57 | 1.70 | 1.54 | 1.63 | +3.16% | |
| 1.49 | 1.61 | 1.48 | 1.58 | +4.64% | |
| 1.52 | 1.60 | 1.50 | 1.51 | -4.43% | |
| 1.56 | 1.60 | 1.55 | 1.58 | +1.94% | |
| 1.46 | 1.58 | 1.46 | 1.55 | +5.44% | |
| 1.46 | 1.53 | 1.43 | 1.47 | +2.08% | |
| 1.45 | 1.47 | 1.39 | 1.44 | -2.04% | |
| 1.64 | 1.64 | 1.42 | 1.47 | -11.98% | |
| 1.48 | 1.71 | 1.37 | 1.67 | +3.73% | |
| 1.59 | 1.63 | 1.57 | 1.61 | 0.00% | |
| 1.54 | 1.61 | 1.45 | 1.61 | +4.55% | |
| 1.49 | 1.58 | 1.49 | 1.54 | +1.99% | |
| 1.53 | 1.56 | 1.49 | 1.51 | 0.00% | |
| 1.55 | 1.57 | 1.51 | 1.51 | -2.58% | |
| 1.55 | 1.57 | 1.53 | 1.55 | +0.65% | |
| 1.63 | 1.67 | 1.54 | 1.54 | -5.52% | |
| 1.64 | 1.68 | 1.60 | 1.63 | +0.62% | |
| 1.64 | 1.68 | 1.61 | 1.62 | -1.82% | |
| 1.68 | 1.69 | 1.63 | 1.65 | -3.51% | |
| 1.75 | 1.75 | 1.69 | 1.71 | -2.29% | |
| 1.63 | 1.76 | 1.62 | 1.75 | +8.70% | |
| 1.76 | 1.79 | 1.60 | 1.61 | -9.04% | |
| 1.82 | 1.87 | 1.76 | 1.77 | -3.28% | |
| 1.66 | 1.84 | 1.65 | 1.83 | +10.91% | |
| 1.59 | 1.67 | 1.53 | 1.65 | +3.12% | |
| 1.56 | 1.62 | 1.53 | 1.60 | +3.90% | |
| 1.62 | 1.63 | 1.52 | 1.54 | -4.94% | |
| 1.70 | 1.71 | 1.61 | 1.62 | -4.71% | |
| 1.59 | 1.71 | 1.57 | 1.70 | +9.68% | |
| 1.68 | 1.69 | 1.55 | 1.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MXCT chart for longer ranges.