XNAS
Datos históricos de MaxCyte, Inc.
MaxCyte, Inc. · MXCT
$1.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:30 UTC
- Variación en el periodo
- −34.42%
- Máximo
- US$1.87
- 16 de octubre de 2025
- Mínimo
- US$0.64
- 17 de febrero de 2026
- Volumen medio diario
- 0.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.02 | 1.03 | 0.99 | 1.01 | −0.98% | 240,006.817 |
| 8 oct 2026 | 1.04 | 1.04 | 0.96 | 1.02 | −1.92% | 476,756.634 |
| 7 oct 2026 | 1.07 | 1.08 | 1.04 | 1.04 | −4.59% | 311,945.155 |
| 6 oct 2026 | 1.09 | 1.11 | 1.05 | 1.09 | +0.93% | 333,150.062 |
| 5 oct 2026 | 1.08 | 1.10 | 1.06 | 1.08 | +0.93% | 194,899.668 |
| 2 oct 2026 | 1.11 | 1.11 | 1.07 | 1.07 | −1.83% | 228,112.253 |
| 1 oct 2026 | 1.12 | 1.16 | 1.08 | 1.09 | −2.68% | 397,067.352 |
| 30 sep 2026 | 1.19 | 1.20 | 1.12 | 1.12 | −5.08% | 346,509.465 |
| 29 sep 2026 | 1.18 | 1.23 | 1.16 | 1.18 | +1.72% | 542,860.614 |
| 28 sep 2026 | 1.16 | 1.17 | 1.14 | 1.16 | −0.85% | 284,731.287 |
| 25 sep 2026 | 1.20 | 1.20 | 1.16 | 1.17 | −1.68% | 415,920.984 |
| 24 sep 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 0.00% | 231,937.168 |
| 23 sep 2026 | 1.24 | 1.24 | 1.19 | 1.19 | −4.03% | 251,789.408 |
| 22 sep 2026 | 1.22 | 1.25 | 1.20 | 1.24 | +1.64% | 259,670.64 |
| 21 sep 2026 | 1.19 | 1.24 | 1.18 | 1.22 | +2.52% | 471,817.093 |
| 18 sep 2026 | 1.19 | 1.21 | 1.16 | 1.19 | −0.42% | 485,222.641 |
| 17 sep 2026 | 1.21 | 1.23 | 1.19 | 1.20 | +1.27% | 257,587.662 |
| 16 sep 2026 | 1.20 | 1.23 | 1.17 | 1.18 | −0.84% | 299,453.871 |
| 15 sep 2026 | 1.18 | 1.20 | 1.17 | 1.19 | +1.28% | 272,063.869 |
| 14 sep 2026 | 1.19 | 1.19 | 1.13 | 1.18 | +1.29% | 517,664.928 |
| 11 sep 2026 | 1.20 | 1.21 | 1.16 | 1.16 | −2.52% | 332,529.519 |
| 10 sep 2026 | 1.22 | 1.23 | 1.18 | 1.19 | −2.46% | 300,459.18 |
| 9 sep 2026 | 1.29 | 1.29 | 1.22 | 1.22 | −4.31% | 393,988.731 |
| 8 sep 2026 | 1.29 | 1.29 | 1.25 | 1.28 | −0.39% | 432,904.173 |
| 4 sep 2026 | 1.25 | 1.30 | 1.25 | 1.28 | +1.59% | 333,514.676 |
| 3 sep 2026 | 1.27 | 1.27 | 1.22 | 1.26 | −0.79% | 425,947.026 |
| 2 sep 2026 | 1.24 | 1.31 | 1.22 | 1.27 | +2.42% | 502,410.76 |
| 1 sep 2026 | 1.26 | 1.28 | 1.22 | 1.24 | −3.88% | 678,902.298 |
| 31 ago 2026 | 1.19 | 1.32 | 1.19 | 1.29 | +5.74% | 777,279.451 |
| 28 ago 2026 | 1.30 | 1.30 | 1.21 | 1.22 | −4.69% | 563,719.344 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.