MaxCyte, Inc.
MXCTNASDAQHealthcare● Active
$1.15
+$0.01(+0.88%)
Market Cap$123189923
P/E Ratio—
52W High$2.4
52W Low$0.643
MaxCyte, Inc.（MXCT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mxct · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.44
Jul 30, 2021
-93.4% from here
5-Year Low5Y
$0.6434
Feb 17, 2026
+78.7% from low
IPO Priceadj.
$17.00
Jul 30, 2021
-93.2% since IPO
1 Year Ago
$2.18
Jun 9, 2025
-47.2% 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 | $1.15 | $1.15 | 609K | -1.71% |
| 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 years2026-26.3%$1.56 → $1.15
-26.3%
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-33.4%
6Y Total Return-93.2%
6Y CAGR~-36.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat 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$68
Total Return-93.2%
CAGR~-41.6% / yr
Profit$-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.
关于价格历史与 OHLCV 数据
MaxCyte, Inc.（MXCT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MXCT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MXCT 历史股价FMP 日线复权 OHLCV