MaxCyte, Inc. (MXCT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
MXCT Historical Performance
Short-Term Returns
MXCT Stock Price Trajectory (2021–2026)
As of May 8, 2026, MaxCyte, Inc. (MXCT) trades at $0.87, representing a -68.2% return over the past year. The stock has delivered a -94.9% total return over five years (-44.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.44 on July 30, 2021. From this peak, MXCT has corrected -95.0%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BTBT (-9.0% 1Y), LNTH (+13.1% 1Y), and NVAX (+55.1% 1Y), MXCT has underperformed the peer group average. Compare MXCT vs BTBT →
MXCT Historical Price Data (2025–2026)
Showing 30 of 1,199 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.85 | 0.88 | 0.85 | 0.87 | 376K | +2.93% |
| 2026-05-06 | 0.83 | 0.86 | 0.82 | 0.85 | 383K | +0.47% |
| 2026-05-05 | 0.86 | 0.87 | 0.82 | 0.84 | 141K | -1.78% |
| 2026-05-04 | 0.88 | 0.89 | 0.85 | 0.86 | 328K | -2.50% |
| 2026-05-01 | 0.86 | 0.88 | 0.84 | 0.88 | 457K | 0.00% |
| 2026-04-30 | 0.80 | 0.88 | 0.79 | 0.88 | 684K | +7.63% |
| 2026-04-29 | 0.86 | 0.88 | 0.80 | 0.82 | 493K | -6.78% |
| 2026-04-28 | 0.87 | 0.88 | 0.85 | 0.88 | 381K | +0.40% |
| 2026-04-27 | 0.85 | 0.90 | 0.85 | 0.87 | 597K | +1.20% |
| 2026-04-24 | 0.85 | 0.87 | 0.83 | 0.86 | 343K | +0.19% |
| 2026-04-23 | 0.88 | 0.88 | 0.83 | 0.86 | 704K | -3.21% |
| 2026-04-22 | 0.87 | 0.90 | 0.86 | 0.89 | 556K | +2.30% |
| 2026-04-21 | 0.84 | 0.87 | 0.84 | 0.87 | 714K | +1.23% |
| 2026-04-20 | 0.83 | 0.87 | 0.81 | 0.86 | 1.07M | +1.39% |
| 2026-04-17 | 0.84 | 0.85 | 0.81 | 0.85 | 519K | +3.99% |
| 2026-04-16 | 0.84 | 0.87 | 0.80 | 0.82 | 955K | -3.54% |
| 2026-04-15 | 0.90 | 0.90 | 0.82 | 0.85 | 556K | -4.11% |
| 2026-04-14 | 0.82 | 0.88 | 0.82 | 0.88 | 1.08M | +7.54% |
| 2026-04-13 | 0.78 | 0.83 | 0.77 | 0.82 | 356K | +3.56% |
| 2026-04-10 | 0.76 | 0.82 | 0.74 | 0.79 | 929K | +4.13% |
| 2026-04-09 | 0.75 | 0.76 | 0.72 | 0.76 | 535K | +0.86% |
| 2026-04-08 | 0.73 | 0.76 | 0.73 | 0.75 | 804K | +6.13% |
| 2026-04-07 | 0.70 | 0.72 | 0.67 | 0.71 | 620K | -0.57% |
| 2026-04-06 | 0.72 | 0.76 | 0.71 | 0.71 | 731K | -4.74% |
| 2026-04-02 | 0.71 | 0.75 | 0.71 | 0.75 | 1.50M | +0.74% |
| 2026-04-01 | 0.70 | 0.76 | 0.69 | 0.74 | 1.49M | +5.92% |
| 2026-03-31 | 0.67 | 0.71 | 0.66 | 0.70 | 1.12M | +3.89% |
| 2026-03-30 | 0.66 | 0.69 | 0.66 | 0.68 | 878K | -1.08% |
| 2026-03-27 | 0.71 | 0.72 | 0.66 | 0.68 | 1.07M | -5.20% |
| 2026-03-26 | 0.67 | 0.74 | 0.67 | 0.72 | 1.28M | +4.57% |
See MXCT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MXCT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MXCT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonMXCT — Frequently Asked Questions
Quick answers to the most common questions about buying MXCT stock.
How has MXCT stock performed recently?
MXCT declined -68.2% over the past year, below its 5-year annualized CAGR of -44.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MXCT's all-time high price?
MaxCyte, Inc. reached $17.44 on 2021-07-30. The 52-week high is $2.74. Current 1-year return of -68.2% places the stock further from historical peaks.
Where can I download MXCT historical price data?
This page provides MXCT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.