MaxCyte, Inc. (MXCT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +14.2%
- 3M
- +65.5%
- YTD
- -21.9%
- 1Y
- -42.7%
- 3Y
- -36.8%
- 5Y
- -41.1%
Loading 10-year price history...
MXCT Historical Performance
MXCT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -40.1%
- 2022 annual price return
- -49.6%
- 2023 annual price return
- -8.2%
- 2024 annual price return
- -16.8%
- 2025 annual price return
- -62.7%
- 2026 annual price return
- -47.7%
MXCT Stock Price Trajectory (2021–2026)
As of June 22, 2026, MaxCyte, Inc. (MXCT) trades at $1.18, representing a -42.7% return over the past year. The stock has delivered a -92.9% total return over five years (-41.1% 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 -93.2%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BTBT (-10.0% 1Y), LNTH (+31.5% 1Y), and NVAX (+44.9% 1Y), MXCT has underperformed the peer group average. Compare MXCT vs BTBT →
MXCT Historical Price Data · from 2021
Rows 1–50 of 1,229| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 1.23 | 1.24 | 1.16 | 1.18 | 763K | -2.48% |
| 2026-06-18 | 1.16 | 1.21 | 1.14 | 1.21 | 1.75M | +7.08% |
| 2026-06-17 | 1.14 | 1.16 | 1.12 | 1.13 | 323K | -0.88% |
| 2026-06-16 | 1.17 | 1.17 | 1.10 | 1.14 | 500K | -1.72% |
| 2026-06-15 | 1.14 | 1.17 | 1.11 | 1.16 | 93K | +3.57% |
| 2026-06-12 | 1.11 | 1.17 | 1.09 | 1.12 | 463K | +1.82% |
| 2026-06-11 | 1.17 | 1.17 | 1.08 | 1.10 | 847K | -4.35% |
| 2026-06-10 | 1.20 | 1.20 | 1.14 | 1.15 | 587K | -3.36% |
| 2026-06-09 | 1.18 | 1.20 | 1.15 | 1.19 | 500K | +3.48% |
| 2026-06-08 | 1.17 | 1.21 | 1.15 | 1.15 | 609K | +0.88% |
| 2026-06-05 | 1.22 | 1.23 | 1.14 | 1.14 | 899K | -7.32% |
| 2026-06-04 | 1.21 | 1.25 | 1.19 | 1.23 | 673K | +2.50% |
| 2026-06-03 | 1.25 | 1.25 | 1.16 | 1.20 | 899K | -2.44% |
| 2026-06-02 | 1.20 | 1.23 | 1.14 | 1.23 | 913K | +0.82% |
| 2026-06-01 | 1.20 | 1.29 | 1.19 | 1.22 | 1.15M | +0.83% |
| 2026-05-29 | 1.17 | 1.26 | 1.14 | 1.21 | 1.29M | +3.42% |
| 2026-05-28 | 1.09 | 1.21 | 1.08 | 1.17 | 2.08M | +8.33% |
| 2026-05-27 | 1.00 | 1.09 | 0.99 | 1.08 | 1.18M | +8.00% |
| 2026-05-26 | 1.03 | 1.03 | 0.97 | 1.00 | 1.37M | -3.85% |
| 2026-05-22 | 1.02 | 1.06 | 1.02 | 1.04 | 796K | -1.89% |
| 2026-05-21 | 1.05 | 1.10 | 1.03 | 1.06 | 1.21M | -0.93% |
| 2026-05-20 | 1.04 | 1.08 | 1.02 | 1.07 | 960K | +2.88% |
| 2026-05-19 | 1.06 | 1.08 | 1.02 | 1.04 | 807K | -1.89% |
| 2026-05-18 | 1.00 | 1.07 | 1.00 | 1.06 | 902K | +1.92% |
| 2026-05-15 | 1.09 | 1.09 | 1.01 | 1.04 | 1.01M | -4.59% |
| 2026-05-14 | 1.04 | 1.15 | 1.01 | 1.09 | 2.11M | +6.86% |
| 2026-05-13 | 0.93 | 1.16 | 0.92 | 1.02 | 7.27M | +24.06% |
| 2026-05-12 | 0.80 | 0.87 | 0.79 | 0.82 | 706K | +0.65% |
| 2026-05-11 | 0.84 | 0.84 | 0.81 | 0.82 | 333K | -3.13% |
| 2026-05-08 | 0.87 | 0.87 | 0.83 | 0.84 | 354K | -3.24% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MXCT — Frequently Asked Questions
Quick answers to the most common questions about buying MXCT stock.
How has MXCT stock performed recently?
MXCT declined -42.7% over the past year, below its 5-year annualized CAGR of -41.1%. 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 $2.37. Current 1-year return of -42.7% 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.