Account Overview
Log in
Log out
Find financial advisors
Account Overview
Featured
What makes Thrivent unlike any other financial services organization.
We strive to help you achieve financial clarity—the first step to achieving your goals.
Discover our approach
Log in
Log out
Find financial advisors
Search
Enter a search term.

File a claim

Need to file an insurance claim? We’ll make the process as supportive, simple and swift as possible.
Get started

Action Teams

If you want to make an impact in your community but aren't sure where to begin, we're here to help.
Learn how to get involved

Contact support

Can’t find what you’re looking for? Need to discuss a complex question? Let us know—we’re happy to help.
Connect with us
Use the search bar above to find information throughout our website. Or choose a topic you want to learn more about.
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MaxCyte, Inc. - Common Stock (NQ:MXCT)

0.8176 -0.0595 (-6.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.8642 0.8786 0.8003 0.8176 492,904 -0.06(-6.78%)
Apr 28, 2026 0.8700 0.8840 0.8500 0.8771 383,459 +0.00(+0.40%)
Apr 27, 2026 0.8545 0.8999 0.8500 0.8736 663,590 +0.01(+1.20%)
Apr 24, 2026 0.8500 0.8688 0.8319 0.8632 343,091 +0.00(+0.19%)
Apr 23, 2026 0.8700 0.8748 0.8333 0.8616 706,707 -0.03(-3.21%)
Apr 22, 2026 0.8702 0.8993 0.8559 0.8902 572,019 +0.02(+2.30%)
Apr 21, 2026 0.8600 0.8702 0.8449 0.8702 718,270 +0.01(+1.23%)
Apr 20, 2026 0.8512 0.8662 0.8079 0.8596 1,068,796 +0.01(+1.39%)
Apr 17, 2026 0.8400 0.8550 0.8146 0.8478 528,597 +0.03(+3.99%)
Apr 16, 2026 0.8377 0.8725 0.8018 0.8153 957,634 -0.03(-3.54%)
Apr 15, 2026 0.8999 0.8999 0.8232 0.8452 558,279 -0.04(-4.11%)
Apr 14, 2026 0.8200 0.8845 0.8197 0.8814 1,094,988 +0.06(+7.54%)
Apr 13, 2026 0.7775 0.8257 0.7654 0.8196 356,566 +0.03(+3.56%)
Apr 10, 2026 0.7594 0.8197 0.7421 0.7914 949,714 +0.03(+4.13%)
Apr 09, 2026 0.7500 0.7619 0.7161 0.7600 535,748 +0.01(+0.86%)
Apr 08, 2026 0.7400 0.7594 0.7200 0.7535 804,472 +0.04(+6.13%)
Apr 07, 2026 0.7011 0.7246 0.6748 0.7100 620,897 -0.00(-0.57%)
Apr 06, 2026 0.7200 0.7604 0.7088 0.7141 741,193 -0.04(-4.74%)
Apr 02, 2026 0.7112 0.7516 0.7098 0.7496 1,497,824 +0.01(+0.74%)
Apr 01, 2026 0.7300 0.7619 0.6896 0.7441 1,510,652 +0.04(+5.92%)
Mar 31, 2026 0.6725 0.7143 0.6600 0.7025 1,127,397 +0.03(+3.89%)
Mar 30, 2026 0.6593 0.6909 0.6593 0.6762 884,644 -0.01(-1.08%)
Mar 27, 2026 0.7000 0.7247 0.6606 0.6836 1,073,724 -0.03(-4.63%)
Mar 26, 2026 0.6650 0.7358 0.6650 0.7168 1,286,823 +0.03(+3.94%)
Mar 25, 2026 0.7300 0.7426 0.6760 0.6896 1,951,095 -0.05(-6.81%)
Mar 24, 2026 0.7569 0.7656 0.7400 0.7400 729,152 -0.02(-2.23%)
Mar 23, 2026 0.7700 0.8000 0.7408 0.7569 835,282 -0.01(-1.08%)
Mar 20, 2026 0.7400 0.7823 0.7342 0.7652 935,500 +0.01(+1.69%)
Mar 19, 2026 0.7341 0.7843 0.7341 0.7525 843,895 +0.02(+2.94%)
Mar 18, 2026 0.8000 0.8106 0.7310 0.7310 898,847 -0.07(-8.63%)
Mar 17, 2026 0.8000 0.8404 0.7810 0.8000 568,317 -0.01(-1.36%)
Mar 16, 2026 0.8312 0.8355 0.7811 0.8110 591,265 -0.01(-1.07%)
Mar 13, 2026 0.8390 0.8731 0.8103 0.8198 1,050,551 -0.02(-1.82%)
Mar 12, 2026 0.7880 0.8479 0.7806 0.8350 782,486 +0.03(+3.41%)
Mar 11, 2026 0.7730 0.8131 0.7496 0.8075 796,519 +0.02(+2.37%)
Mar 10, 2026 0.7800 0.7928 0.7500 0.7888 543,418 +0.02(+2.44%)
Mar 09, 2026 0.7800 0.7933 0.7403 0.7700 653,549 -0.01(-1.58%)
Mar 06, 2026 0.8400 0.8400 0.7631 0.7824 1,087,396 -0.05(-6.37%)
Mar 05, 2026 0.7700 0.8750 0.7672 0.8356 2,669,277 +0.07(+8.89%)
Mar 04, 2026 0.7524 0.7796 0.7450 0.7674 965,341 +0.01(+0.95%)
Mar 03, 2026 0.7800 0.7846 0.7401 0.7602 1,496,722 -0.03(-3.54%)
Mar 02, 2026 0.7946 0.8260 0.7709 0.7881 1,055,065 -0.02(-2.86%)
Feb 27, 2026 0.8000 0.8296 0.7700 0.8113 1,507,669 +0.02(+2.36%)
Feb 26, 2026 0.8049 0.8298 0.7455 0.7926 1,041,201 -0.00(-0.41%)
Feb 25, 2026 0.8018 0.8152 0.7500 0.7959 1,241,791 +0.01(+0.75%)
Feb 24, 2026 0.7651 0.7983 0.7375 0.7900 1,083,975 +0.04(+5.01%)
Feb 23, 2026 0.7400 0.7751 0.7110 0.7523 987,111 +0.01(+1.74%)
Feb 20, 2026 0.7409 0.7564 0.7114 0.7394 1,157,633 +0.01(+0.93%)
Feb 19, 2026 0.6763 0.7384 0.6600 0.7326 1,394,552 +0.05(+7.91%)
Feb 18, 2026 0.7000 0.7200 0.6610 0.6789 1,325,343 -0.02(-3.03%)
Feb 17, 2026 0.7180 0.7200 0.6434 0.7001 1,396,306 -0.02(-2.71%)
Feb 13, 2026 0.7339 0.7429 0.6960 0.7196 1,262,433 -0.01(-1.95%)
Feb 12, 2026 0.7264 0.7430 0.6806 0.7339 1,423,763 +0.00(+0.51%)
Feb 11, 2026 0.7721 0.8004 0.7200 0.7302 2,004,597 -0.04(-5.17%)
Feb 10, 2026 0.7977 0.8431 0.7700 0.7700 1,773,609 -0.02(-2.70%)
Feb 09, 2026 0.8010 0.8133 0.7593 0.7914 1,209,624 -0.02(-2.05%)
Feb 06, 2026 0.8118 0.8606 0.7754 0.8080 1,746,337 +0.00(+0.00%)
Feb 05, 2026 0.8706 0.8754 0.7701 0.8080 1,433,852 -0.06(-7.13%)
Feb 04, 2026 0.8012 0.8899 0.7810 0.8700 2,218,911 +0.05(+6.62%)
Feb 03, 2026 0.8800 0.8950 0.7473 0.8160 2,985,417 -0.05(-6.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.