MaxCyte, Inc.
MXCTNASDAQHealthcare● Active
$1.16
+$0.02(+1.75%)
Market Cap$124261140
P/E Ratio—
52W High$2.4
52W Low$0.643
MaxCyte, Inc. (MXCT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mxct · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$17.44
Jul 30, 2021
-93.3% from here
5-Year Low5Y
$0.6434
Feb 17, 2026
+80.3% from low
IPO Priceadj.
$17.00
Jul 30, 2021
-93.2% since IPO
1 Year Ago
$2.18
Jun 9, 2025
-46.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MXCT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.17 | $1.21 | $1.15 | $1.17 | $1.17 | 467K | +0.00% |
| Jun 5, 2026 | $1.22 | $1.23 | $1.14 | $1.14 | $1.14 | 901K | -6.56% |
| Jun 4, 2026 | $1.21 | $1.25 | $1.19 | $1.23 | $1.23 | 701K | +1.65% |
| Jun 3, 2026 | $1.24 | $1.25 | $1.16 | $1.20 | $1.20 | 900K | -3.23% |
| Jun 2, 2026 | $1.20 | $1.24 | $1.14 | $1.23 | $1.23 | 943K | +2.50% |
| Jun 1, 2026 | $1.21 | $1.30 | $1.19 | $1.22 | $1.22 | 1.2M | +0.83% |
| May 29, 2026 | $1.17 | $1.27 | $1.14 | $1.21 | $1.21 | 1.3M | +3.42% |
| May 28, 2026 | $1.10 | $1.21 | $1.08 | $1.17 | $1.17 | 2.1M | +6.36% |
| May 27, 2026 | $1.00 | $1.09 | $0.99 | $1.08 | $1.08 | 1.2M | +8.00% |
| May 26, 2026 | $1.03 | $1.03 | $0.97 | $1.00 | $1.00 | 1.4M | -2.91% |
| May 22, 2026 | $1.05 | $1.06 | $1.01 | $1.04 | $1.04 | 809K | -0.95% |
| May 21, 2026 | $1.05 | $1.11 | $1.03 | $1.06 | $1.06 | 1.2M | +0.95% |
| May 20, 2026 | $1.04 | $1.08 | $1.02 | $1.07 | $1.07 | 973K | +2.88% |
| May 19, 2026 | $1.06 | $1.08 | $1.01 | $1.04 | $1.04 | 826K | -1.89% |
| May 18, 2026 | $1.00 | $1.07 | $1.00 | $1.06 | $1.06 | 913K | +6.00% |
| May 15, 2026 | $1.09 | $1.09 | $1.01 | $1.04 | $1.04 | 1.0M | -4.59% |
| May 14, 2026 | $1.04 | $1.15 | $1.01 | $1.09 | $1.09 | 2.2M | +4.81% |
| May 13, 2026 | $0.94 | $1.16 | $0.92 | $1.02 | $1.02 | 7.3M | +8.50% |
| May 12, 2026 | $0.80 | $0.88 | $0.78 | $0.82 | $0.82 | 773K | +2.65% |
| May 11, 2026 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 335K | -1.58% |
Showing 1–20 of 1,219 records
Annual Stock Price Performance · MXCT
Jan 1 → Dec 31 · 6 years2026-25.0%$1.56 → $1.17
-25.0%
2025-61.4%$4.02 → $1.55
-61.4%
2024-10.9%$4.67 → $4.16
-10.9%
2023-14.9%$5.52 → $4.70
-14.9%
2022-47.0%$10.30 → $5.46
-47.0%
2021-40.0%$16.99 → $10.19
-40.0%
Best Year2024 · -10.9%
Worst Year2025 · -61.4%
Positive Years0 / 6
Avg Annual Return-33.2%
6Y Total Return-93.1%
6Y CAGR~-36.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in MXCT?
If you invested $1,000 in MXCT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$68
Total Return-93.2%
CAGR~-41.5% / yr
Profit$-932
Based on Jul 30, 2021 · $17.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
MaxCyte, Inc. (MXCT) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.16. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MXCT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MXCT historical stock pricesFMP EOD datasplit-adjusted OHLCV