MaxCyte, Inc. (MXCT) stock
MXCTNasdaqServices-Commercial Physical & Biological ResearchFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 10, 2026Score 11/3065% below fair value
$1.10−0.03 (-2.65%)
Close on Nov 11, 2026Market cap $113.53MP/E –Yield –
Price history
MaxCyte share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$1.10
-2.65% on the day
52-week range
$0.6434 – $1.81
-39.1% from the high
Change over 52 weeks
-29.0%
From $1.55 on Nov 11, 2025
Average volume
988,947
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $1.12 | $1.21 | $1.10 | $1.10 | -2.65% | 2,123,358 |
| Nov 10, 2026 | $1.40 | $1.42 | $1.08 | $1.13 | -13.08% | 4,483,471 |
| Nov 9, 2026 | $1.25 | $1.35 | $1.25 | $1.30 | +3.17% | 1,599,643 |
| Nov 6, 2026 | $1.31 | $1.36 | $1.24 | $1.26 | -3.82% | 876,546 |
| Nov 5, 2026 | $1.39 | $1.42 | $1.29 | $1.31 | -5.76% | 873,653 |
| Nov 4, 2026 | $1.47 | $1.48 | $1.36 | $1.39 | -4.79% | 855,965 |
| Nov 3, 2026 | $1.51 | $1.51 | $1.37 | $1.46 | +0.69% | 1,031,617 |
| Nov 2, 2026 | $1.59 | $1.71 | $1.43 | $1.45 | -8.81% | 1,283,676 |
| Oct 30, 2026 | $1.71 | $1.72 | $1.51 | $1.59 | -8.09% | 963,824 |
| Oct 29, 2026 | $1.73 | $1.76 | $1.62 | $1.73 | +1.17% | 1,142,242 |
| Oct 28, 2026 | $1.50 | $1.73 | $1.50 | $1.71 | +11.04% | 1,709,281 |
| Oct 27, 2026 | $1.51 | $1.64 | $1.51 | $1.54 | +1.99% | 1,578,409 |
| Oct 26, 2026 | $1.39 | $1.53 | $1.36 | $1.51 | +7.86% | 1,129,384 |
| Oct 23, 2026 | $1.43 | $1.43 | $1.35 | $1.40 | -2.10% | 757,456 |
| Oct 22, 2026 | $1.44 | $1.51 | $1.43 | $1.43 | -2.72% | 1,019,144 |
| Oct 21, 2026 | $1.42 | $1.53 | $1.41 | $1.47 | +2.80% | 1,423,125 |
| Oct 20, 2026 | $1.29 | $1.46 | $1.29 | $1.43 | +10.00% | 1,390,163 |
| Oct 19, 2026 | $1.30 | $1.31 | $1.27 | $1.30 | 0.00% | 986,457 |
| Oct 16, 2026 | $1.32 | $1.32 | $1.28 | $1.30 | 0.00% | 1,010,052 |
| Oct 15, 2026 | $1.27 | $1.31 | $1.26 | $1.30 | +4.00% | 3,793,943 |
| Oct 14, 2026 | $1.23 | $1.33 | $1.20 | $1.25 | +29.63% | 12,670,060 |
| Oct 13, 2026 | $0.9813 | $1.01 | $0.9361 | $0.9643 | -3.09% | 327,910 |
| Oct 12, 2026 | $1.01 | $1.01 | $0.9722 | $0.995 | -1.49% | 150,123 |
| Oct 9, 2026 | $1.02 | $1.03 | $0.99 | $1.01 | -0.98% | 240,006 |
| Oct 8, 2026 | $1.04 | $1.04 | $0.9636 | $1.02 | -1.92% | 476,756 |
| Oct 7, 2026 | $1.07 | $1.08 | $1.04 | $1.04 | -4.59% | 311,945 |
| Oct 6, 2026 | $1.09 | $1.11 | $1.05 | $1.09 | +0.93% | 333,150 |
| Oct 5, 2026 | $1.08 | $1.10 | $1.06 | $1.08 | +0.93% | 194,899 |
| Oct 2, 2026 | $1.11 | $1.11 | $1.07 | $1.07 | -1.83% | 228,112 |
| Oct 1, 2026 | $1.12 | $1.16 | $1.08 | $1.09 | -2.68% | 397,067 |
| Sep 30, 2026 | $1.19 | $1.20 | $1.12 | $1.12 | -5.08% | 346,509 |
| Sep 29, 2026 | $1.18 | $1.23 | $1.16 | $1.18 | +1.72% | 542,860 |
| Sep 28, 2026 | $1.16 | $1.17 | $1.14 | $1.16 | -0.85% | 284,731 |
| Sep 25, 2026 | $1.20 | $1.20 | $1.16 | $1.17 | -1.68% | 415,920 |
| Sep 24, 2026 | $1.19 | $1.21 | $1.17 | $1.19 | 0.00% | 231,937 |
| Sep 23, 2026 | $1.24 | $1.24 | $1.19 | $1.19 | -4.03% | 251,789 |
| Sep 22, 2026 | $1.22 | $1.25 | $1.20 | $1.24 | +1.64% | 259,670 |
| Sep 21, 2026 | $1.19 | $1.24 | $1.18 | $1.22 | +2.52% | 471,817 |
| Sep 18, 2026 | $1.19 | $1.21 | $1.16 | $1.19 | -0.42% | 485,222 |
| Sep 17, 2026 | $1.21 | $1.23 | $1.19 | $1.20 | +1.27% | 257,587 |
| Sep 16, 2026 | $1.20 | $1.23 | $1.17 | $1.18 | -0.84% | 299,453 |
| Sep 15, 2026 | $1.18 | $1.20 | $1.17 | $1.19 | +1.28% | 272,063 |
| Sep 14, 2026 | $1.19 | $1.19 | $1.13 | $1.18 | +1.29% | 517,664 |
| Sep 11, 2026 | $1.20 | $1.21 | $1.16 | $1.16 | -2.52% | 332,529 |
| Sep 10, 2026 | $1.22 | $1.23 | $1.18 | $1.19 | -2.46% | 300,459 |
| Sep 9, 2026 | $1.29 | $1.29 | $1.22 | $1.22 | -4.31% | 393,988 |
| Sep 8, 2026 | $1.29 | $1.29 | $1.25 | $1.28 | -0.39% | 432,904 |
| Sep 4, 2026 | $1.25 | $1.30 | $1.25 | $1.28 | +1.59% | 333,514 |
| Sep 3, 2026 | $1.27 | $1.27 | $1.22 | $1.26 | -0.79% | 425,947 |
| Sep 2, 2026 | $1.24 | $1.31 | $1.22 | $1.27 | +2.42% | 502,410 |
| Sep 1, 2026 | $1.26 | $1.28 | $1.22 | $1.24 | -3.88% | 678,902 |
| Aug 31, 2026 | $1.19 | $1.32 | $1.19 | $1.29 | +5.74% | 777,279 |
| Aug 28, 2026 | $1.30 | $1.30 | $1.21 | $1.22 | -4.69% | 563,719 |
| Aug 27, 2026 | $1.31 | $1.33 | $1.28 | $1.28 | -2.29% | 360,767 |
| Aug 26, 2026 | $1.35 | $1.35 | $1.31 | $1.31 | -2.96% | 292,300 |
| Aug 25, 2026 | $1.38 | $1.39 | $1.34 | $1.35 | -2.88% | 310,488 |
| Aug 24, 2026 | $1.36 | $1.40 | $1.35 | $1.39 | +0.72% | 620,491 |
| Aug 21, 2026 | $1.40 | $1.40 | $1.36 | $1.38 | 0.00% | 435,908 |
| Aug 20, 2026 | $1.39 | $1.41 | $1.36 | $1.38 | -0.72% | 611,845 |
| Aug 19, 2026 | $1.29 | $1.40 | $1.27 | $1.39 | +9.45% | 948,457 |
| Aug 18, 2026 | $1.30 | $1.31 | $1.26 | $1.27 | -3.79% | 443,697 |
| Aug 17, 2026 | $1.32 | $1.39 | $1.30 | $1.32 | 0.00% | 703,255 |
| Aug 14, 2026 | $1.39 | $1.41 | $1.27 | $1.32 | -5.04% | 1,003,418 |
| Aug 13, 2026 | $1.17 | $1.54 | $1.16 | $1.39 | +9.45% | 3,801,859 |
| Aug 12, 2026 | $1.36 | $1.36 | $1.22 | $1.27 | +2.42% | 1,956,603 |
| Aug 11, 2026 | $1.22 | $1.26 | $1.20 | $1.24 | +2.48% | 745,949 |
| Aug 10, 2026 | $1.17 | $1.23 | $1.16 | $1.21 | +2.54% | 925,563 |
| Aug 7, 2026 | $1.12 | $1.18 | $1.12 | $1.18 | +6.31% | 464,480 |
| Aug 6, 2026 | $1.08 | $1.14 | $1.08 | $1.11 | +3.74% | 861,654 |
| Aug 5, 2026 | $1.11 | $1.12 | $1.07 | $1.07 | -3.60% | 496,890 |
| Aug 4, 2026 | $1.07 | $1.13 | $1.07 | $1.11 | +3.74% | 319,758 |
| Aug 3, 2026 | $1.06 | $1.10 | $1.05 | $1.07 | +1.90% | 374,625 |
| Jul 31, 2026 | $1.05 | $1.08 | $1.01 | $1.05 | 0.00% | 478,636 |
| Jul 30, 2026 | $0.995 | $1.06 | $0.995 | $1.05 | +3.96% | 312,588 |
| Jul 29, 2026 | $1.05 | $1.07 | $1.01 | $1.01 | -3.81% | 808,733 |
| Jul 28, 2026 | $1.01 | $1.07 | $0.98 | $1.05 | +2.94% | 1,592,783 |
| Jul 27, 2026 | $1.08 | $1.10 | $1.02 | $1.02 | -5.56% | 1,298,419 |
| Jul 24, 2026 | $1.09 | $1.13 | $1.07 | $1.08 | -3.57% | 504,823 |
| Jul 23, 2026 | $1.13 | $1.14 | $1.09 | $1.12 | -1.75% | 533,404 |
| Jul 22, 2026 | $1.22 | $1.22 | $1.12 | $1.14 | -7.32% | 722,598 |
| Jul 21, 2026 | $1.19 | $1.25 | $1.18 | $1.23 | +5.13% | 557,451 |
| Jul 20, 2026 | $1.25 | $1.27 | $1.16 | $1.17 | -5.65% | 988,232 |
| Jul 17, 2026 | $1.34 | $1.36 | $1.23 | $1.24 | -8.15% | 767,192 |
| Jul 16, 2026 | $1.42 | $1.46 | $1.30 | $1.35 | -4.93% | 1,039,096 |
| Jul 15, 2026 | $1.42 | $1.48 | $1.42 | $1.42 | 0.00% | 1,332,311 |
| Jul 14, 2026 | $1.37 | $1.44 | $1.37 | $1.42 | +2.90% | 1,347,975 |
| Jul 13, 2026 | $1.33 | $1.48 | $1.30 | $1.38 | +3.76% | 2,114,024 |
| Jul 10, 2026 | $1.28 | $1.35 | $1.28 | $1.33 | +3.91% | 1,415,518 |
| Jul 9, 2026 | $1.27 | $1.34 | $1.27 | $1.28 | 0.00% | 1,533,865 |
| Jul 8, 2026 | $1.27 | $1.31 | $1.26 | $1.28 | -0.78% | 1,239,267 |
| Jul 7, 2026 | $1.28 | $1.29 | $1.25 | $1.29 | +1.57% | 760,967 |
| Jul 6, 2026 | $1.22 | $1.35 | $1.21 | $1.27 | +4.53% | 742,452 |
| Jul 2, 2026 | $1.25 | $1.28 | $1.19 | $1.22 | -1.22% | 813,343 |
| Jul 1, 2026 | $1.21 | $1.25 | $1.20 | $1.23 | 0.00% | 487,475 |
| Jun 30, 2026 | $1.26 | $1.26 | $1.20 | $1.23 | -0.81% | 747,190 |
| Jun 29, 2026 | $1.25 | $1.29 | $1.21 | $1.24 | 0.00% | 1,242,037 |
| Jun 26, 2026 | $1.27 | $1.36 | $1.23 | $1.24 | -2.36% | 14,030,330 |
| Jun 25, 2026 | $1.21 | $1.29 | $1.21 | $1.27 | +6.72% | 2,274,907 |
| Jun 24, 2026 | $1.18 | $1.26 | $1.18 | $1.19 | +1.28% | 1,320,009 |
| Jun 23, 2026 | $1.16 | $1.23 | $1.16 | $1.18 | -0.42% | 756,648 |
| Jun 22, 2026 | $1.22 | $1.24 | $1.16 | $1.18 | -2.48% | 763,347 |
| Jun 18, 2026 | $1.14 | $1.21 | $1.14 | $1.21 | +7.08% | 1,773,628 |
| Jun 17, 2026 | $1.14 | $1.16 | $1.12 | $1.13 | -0.88% | 341,341 |
| Jun 16, 2026 | $1.17 | $1.17 | $1.11 | $1.14 | -1.72% | 563,557 |
| Jun 15, 2026 | $1.14 | $1.17 | $1.11 | $1.16 | +3.57% | 435,020 |
| Jun 12, 2026 | $1.11 | $1.17 | $1.09 | $1.12 | +1.82% | 491,136 |
| Jun 11, 2026 | $1.17 | $1.17 | $1.08 | $1.10 | -4.35% | 854,044 |
| Jun 10, 2026 | $1.19 | $1.20 | $1.14 | $1.15 | -3.36% | 597,189 |
| Jun 9, 2026 | $1.18 | $1.20 | $1.15 | $1.19 | +3.48% | 537,846 |
| Jun 8, 2026 | $1.17 | $1.21 | $1.15 | $1.15 | +0.88% | 608,671 |
| Jun 5, 2026 | $1.22 | $1.23 | $1.14 | $1.14 | -7.32% | 900,802 |
| Jun 4, 2026 | $1.21 | $1.25 | $1.19 | $1.23 | +2.50% | 700,964 |
| Jun 3, 2026 | $1.24 | $1.25 | $1.16 | $1.20 | -2.44% | 899,809 |
| Jun 2, 2026 | $1.20 | $1.24 | $1.14 | $1.23 | +0.82% | 942,729 |
| Jun 1, 2026 | $1.21 | $1.30 | $1.19 | $1.22 | +0.83% | 1,171,242 |
| May 29, 2026 | $1.17 | $1.27 | $1.14 | $1.21 | +3.42% | 1,311,249 |
| May 28, 2026 | $1.10 | $1.21 | $1.08 | $1.17 | +8.33% | 2,091,039 |
| May 27, 2026 | $1.00 | $1.09 | $0.9916 | $1.08 | +8.00% | 1,188,594 |
| May 26, 2026 | $1.03 | $1.03 | $0.97 | $1.00 | -3.85% | 1,370,851 |
| May 22, 2026 | $1.05 | $1.06 | $1.01 | $1.04 | -1.89% | 809,075 |
| May 21, 2026 | $1.05 | $1.11 | $1.03 | $1.06 | -0.93% | 1,216,548 |
| May 20, 2026 | $1.04 | $1.08 | $1.02 | $1.07 | +2.88% | 972,891 |
| May 19, 2026 | $1.06 | $1.08 | $1.02 | $1.04 | -1.89% | 826,156 |
| May 18, 2026 | $1.00 | $1.07 | $0.9986 | $1.06 | +1.92% | 912,994 |
| May 15, 2026 | $1.09 | $1.09 | $1.01 | $1.04 | -4.59% | 1,017,206 |
| May 14, 2026 | $1.04 | $1.15 | $1.01 | $1.09 | +6.86% | 2,168,560 |
| May 13, 2026 | $0.9401 | $1.16 | $0.9227 | $1.02 | +24.06% | 7,309,114 |
| May 12, 2026 | $0.801 | $0.8793 | $0.784 | $0.8222 | +0.65% | 772,490 |
| May 11, 2026 | $0.83 | $0.8435 | $0.8092 | $0.8169 | -3.13% | 334,651 |
| May 8, 2026 | $0.87 | $0.8701 | $0.835 | $0.8433 | -3.24% | 358,402 |
| May 7, 2026 | $0.8467 | $0.8809 | $0.845 | $0.8715 | +2.93% | 376,039 |
| May 6, 2026 | $0.8283 | $0.86 | $0.8197 | $0.8467 | +0.47% | 395,334 |
| May 5, 2026 | $0.86 | $0.8715 | $0.817 | $0.8427 | -1.78% | 419,833 |
| May 4, 2026 | $0.8827 | $0.8899 | $0.8502 | $0.858 | -2.50% | 359,725 |
| May 1, 2026 | $0.86 | $0.8896 | $0.84 | $0.88 | 0.00% | 457,122 |
| Apr 30, 2026 | $0.802 | $0.88 | $0.79 | $0.88 | +7.63% | 757,651 |
| Apr 29, 2026 | $0.8642 | $0.8786 | $0.8003 | $0.8176 | -6.78% | 493,071 |
| Apr 28, 2026 | $0.87 | $0.884 | $0.85 | $0.8771 | +0.40% | 383,558 |
| Apr 27, 2026 | $0.8545 | $0.8999 | $0.85 | $0.8736 | +1.20% | 663,589 |
| Apr 24, 2026 | $0.85 | $0.8688 | $0.8319 | $0.8632 | +0.19% | 343,091 |
| Apr 23, 2026 | $0.87 | $0.8748 | $0.8333 | $0.8616 | -3.21% | 706,707 |
| Apr 22, 2026 | $0.8702 | $0.8993 | $0.8559 | $0.8902 | +2.30% | 572,020 |
| Apr 21, 2026 | $0.8596 | $0.8702 | $0.8448 | $0.8702 | +1.23% | 718,269 |
| Apr 20, 2026 | $0.8512 | $0.8662 | $0.8079 | $0.8596 | +1.39% | 1,068,945 |
| Apr 17, 2026 | $0.84 | $0.855 | $0.8146 | $0.8478 | +3.99% | 528,597 |
| Apr 16, 2026 | $0.8377 | $0.8725 | $0.8018 | $0.8153 | -3.54% | 958,055 |
| Apr 15, 2026 | $0.8999 | $0.8999 | $0.8232 | $0.8452 | -4.11% | 564,015 |
| Apr 14, 2026 | $0.82 | $0.8845 | $0.8197 | $0.8814 | +7.54% | 1,094,988 |
| Apr 13, 2026 | $0.7775 | $0.8257 | $0.7654 | $0.8196 | +3.56% | 356,966 |
| Apr 10, 2026 | $0.7594 | $0.8197 | $0.7421 | $0.7914 | +4.13% | 949,714 |
| Apr 9, 2026 | $0.7538 | $0.7619 | $0.7161 | $0.76 | +0.86% | 535,747 |
| Apr 8, 2026 | $0.74 | $0.7594 | $0.72 | $0.7535 | +6.13% | 804,471 |
| Apr 7, 2026 | $0.7011 | $0.7246 | $0.6748 | $0.71 | -0.57% | 620,903 |
| Apr 6, 2026 | $0.72 | $0.7604 | $0.7088 | $0.7141 | -4.74% | 741,291 |
| Apr 2, 2026 | $0.7112 | $0.7516 | $0.7098 | $0.7496 | +0.74% | 1,497,823 |
| Apr 1, 2026 | $0.73 | $0.7619 | $0.6896 | $0.7441 | +5.92% | 1,512,852 |
| Mar 31, 2026 | $0.6725 | $0.7143 | $0.66 | $0.7025 | +3.89% | 1,127,399 |
| Mar 30, 2026 | $0.6593 | $0.6909 | $0.6593 | $0.6762 | -1.08% | 884,643 |
| Mar 27, 2026 | $0.6981 | $0.7247 | $0.6606 | $0.6836 | -4.63% | 1,073,724 |
| Mar 26, 2026 | $0.665 | $0.7358 | $0.665 | $0.7168 | +3.94% | 1,286,829 |
| Mar 25, 2026 | $0.73 | $0.7426 | $0.676 | $0.6896 | -6.81% | 1,951,095 |
| Mar 24, 2026 | $0.7569 | $0.7656 | $0.74 | $0.74 | -2.23% | 729,758 |
| Mar 23, 2026 | $0.77 | $0.80 | $0.7408 | $0.7569 | -1.08% | 835,280 |
| Mar 20, 2026 | $0.74 | $0.7823 | $0.7342 | $0.7652 | +1.69% | 935,259 |
| Mar 19, 2026 | $0.7341 | $0.7843 | $0.7341 | $0.7525 | +2.94% | 843,894 |
| Mar 18, 2026 | $0.7967 | $0.8106 | $0.731 | $0.731 | -8.63% | 898,913 |
| Mar 17, 2026 | $0.80 | $0.8404 | $0.781 | $0.80 | -1.36% | 568,338 |
| Mar 16, 2026 | $0.8312 | $0.8355 | $0.7811 | $0.811 | -1.07% | 591,264 |
| Mar 13, 2026 | $0.839 | $0.8731 | $0.8103 | $0.8198 | -1.82% | 1,050,550 |
| Mar 12, 2026 | $0.788 | $0.8479 | $0.7806 | $0.835 | +3.41% | 782,589 |
| Mar 11, 2026 | $0.773 | $0.8131 | $0.7496 | $0.8075 | +2.37% | 796,515 |
| Mar 10, 2026 | $0.78 | $0.7928 | $0.75 | $0.7888 | +2.44% | 543,759 |
| Mar 9, 2026 | $0.7802 | $0.7933 | $0.7403 | $0.77 | -1.58% | 653,548 |
| Mar 6, 2026 | $0.84 | $0.84 | $0.7631 | $0.7824 | -6.37% | 1,087,395 |
| Mar 5, 2026 | $0.77 | $0.875 | $0.7672 | $0.8356 | +8.89% | 2,669,368 |
| Mar 4, 2026 | $0.7524 | $0.7796 | $0.745 | $0.7674 | +0.95% | 965,340 |
| Mar 3, 2026 | $0.78 | $0.7845 | $0.7401 | $0.7602 | -3.54% | 1,496,744 |
| Mar 2, 2026 | $0.7946 | $0.826 | $0.7709 | $0.7881 | -2.86% | 1,055,400 |
| Feb 27, 2026 | $0.80 | $0.8296 | $0.77 | $0.8113 | +2.36% | 1,507,667 |
| Feb 26, 2026 | $0.8049 | $0.8298 | $0.7455 | $0.7926 | -0.41% | 1,041,206 |
| Feb 25, 2026 | $0.8018 | $0.8152 | $0.75 | $0.7959 | +0.75% | 1,241,840 |
| Feb 24, 2026 | $0.7651 | $0.7983 | $0.7375 | $0.79 | +5.01% | 1,083,973 |
| Feb 23, 2026 | $0.74 | $0.7751 | $0.711 | $0.7523 | +1.74% | 987,111 |
| Feb 20, 2026 | $0.7409 | $0.7564 | $0.7114 | $0.7394 | +0.93% | 1,157,633 |
| Feb 19, 2026 | $0.6763 | $0.7384 | $0.66 | $0.7326 | +7.91% | 1,394,757 |
| Feb 18, 2026 | $0.70 | $0.72 | $0.661 | $0.6789 | -3.03% | 1,325,853 |
| Feb 17, 2026 | $0.718 | $0.72 | $0.6434 | $0.7001 | -2.71% | 1,397,498 |
| Feb 13, 2026 | $0.7339 | $0.7429 | $0.696 | $0.7196 | -1.95% | 1,262,433 |
| Feb 12, 2026 | $0.7264 | $0.743 | $0.6806 | $0.7339 | +0.51% | 1,423,863 |
| Feb 11, 2026 | $0.7721 | $0.8004 | $0.72 | $0.7302 | -5.17% | 2,005,818 |
| Feb 10, 2026 | $0.7977 | $0.8431 | $0.77 | $0.77 | -2.70% | 1,773,609 |
| Feb 9, 2026 | $0.801 | $0.8133 | $0.7593 | $0.7914 | -2.05% | 1,209,624 |
| Feb 6, 2026 | $0.8118 | $0.8606 | $0.7754 | $0.808 | 0.00% | 1,746,337 |
| Feb 5, 2026 | $0.8706 | $0.8791 | $0.7701 | $0.808 | -7.13% | 1,433,860 |
| Feb 4, 2026 | $0.8012 | $0.8899 | $0.781 | $0.87 | +6.62% | 2,219,258 |
| Feb 3, 2026 | $0.88 | $0.895 | $0.7473 | $0.816 | -6.11% | 2,985,743 |
| Feb 2, 2026 | $0.9149 | $0.9278 | $0.8537 | $0.8691 | -4.16% | 1,533,552 |
| Jan 30, 2026 | $0.99 | $0.995 | $0.8947 | $0.9068 | -7.54% | 1,786,602 |
| Jan 29, 2026 | $1.00 | $1.02 | $0.9696 | $0.9807 | -2.90% | 854,288 |
| Jan 28, 2026 | $1.06 | $1.10 | $0.98 | $1.01 | -5.61% | 1,805,565 |
| Jan 27, 2026 | $1.13 | $1.15 | $1.02 | $1.07 | -5.31% | 1,930,815 |
| Jan 26, 2026 | $1.16 | $1.18 | $1.11 | $1.13 | -2.59% | 1,185,327 |
| Jan 23, 2026 | $1.24 | $1.26 | $1.14 | $1.16 | -7.20% | 1,451,070 |
| Jan 22, 2026 | $1.25 | $1.28 | $1.23 | $1.25 | +1.63% | 415,098 |
| Jan 21, 2026 | $1.23 | $1.26 | $1.22 | $1.23 | +1.65% | 449,532 |
| Jan 20, 2026 | $1.25 | $1.27 | $1.19 | $1.21 | -3.97% | 996,043 |
| Jan 16, 2026 | $1.30 | $1.31 | $1.26 | $1.26 | -2.33% | 449,480 |
| Jan 15, 2026 | $1.28 | $1.37 | $1.25 | $1.29 | +0.78% | 878,653 |
| Jan 14, 2026 | $1.32 | $1.35 | $1.26 | $1.28 | -2.29% | 1,389,190 |
| Jan 13, 2026 | $1.37 | $1.39 | $1.30 | $1.31 | -3.68% | 586,665 |
| Jan 12, 2026 | $1.43 | $1.43 | $1.34 | $1.36 | -4.90% | 841,759 |
| Jan 9, 2026 | $1.47 | $1.49 | $1.43 | $1.43 | -2.72% | 461,568 |
| Jan 8, 2026 | $1.49 | $1.51 | $1.47 | $1.47 | -2.65% | 389,749 |
| Jan 7, 2026 | $1.51 | $1.54 | $1.48 | $1.51 | +0.67% | 430,716 |
| Jan 6, 2026 | $1.54 | $1.58 | $1.48 | $1.50 | -3.23% | 486,901 |
| Jan 5, 2026 | $1.55 | $1.59 | $1.53 | $1.55 | 0.00% | 408,986 |
| Jan 2, 2026 | $1.56 | $1.57 | $1.53 | $1.55 | 0.00% | 358,353 |
| Dec 31, 2025 | $1.56 | $1.60 | $1.54 | $1.55 | -0.64% | 352,251 |
| Dec 30, 2025 | $1.56 | $1.59 | $1.55 | $1.56 | -1.27% | 310,534 |
| Dec 29, 2025 | $1.60 | $1.62 | $1.58 | $1.58 | -1.86% | 267,105 |
| Dec 26, 2025 | $1.60 | $1.62 | $1.56 | $1.61 | +0.63% | 374,565 |
| Dec 24, 2025 | $1.54 | $1.61 | $1.54 | $1.60 | +3.23% | 212,313 |
| Dec 23, 2025 | $1.60 | $1.62 | $1.52 | $1.55 | -4.91% | 714,214 |
| Dec 22, 2025 | $1.51 | $1.65 | $1.50 | $1.63 | +8.67% | 811,850 |
| Dec 19, 2025 | $1.51 | $1.53 | $1.48 | $1.50 | -1.32% | 1,668,918 |
| Dec 18, 2025 | $1.51 | $1.54 | $1.51 | $1.52 | +2.01% | 484,805 |
| Dec 17, 2025 | $1.47 | $1.53 | $1.47 | $1.49 | +1.36% | 651,529 |
| Dec 16, 2025 | $1.49 | $1.54 | $1.47 | $1.47 | -1.34% | 653,734 |
| Dec 15, 2025 | $1.53 | $1.56 | $1.48 | $1.49 | -1.97% | 1,483,743 |
| Dec 12, 2025 | $1.61 | $1.61 | $1.50 | $1.52 | -5.00% | 1,180,524 |
| Dec 11, 2025 | $1.55 | $1.61 | $1.52 | $1.60 | +3.90% | 682,912 |
| Dec 10, 2025 | $1.53 | $1.57 | $1.50 | $1.54 | 0.00% | 1,449,201 |
| Dec 9, 2025 | $1.54 | $1.59 | $1.52 | $1.54 | -0.65% | 664,138 |
| Dec 8, 2025 | $1.49 | $1.61 | $1.49 | $1.55 | +5.44% | 883,306 |
| Dec 5, 2025 | $1.58 | $1.65 | $1.42 | $1.47 | -6.96% | 12,316,390 |
| Dec 4, 2025 | $1.51 | $1.62 | $1.50 | $1.58 | +3.95% | 578,277 |
| Dec 3, 2025 | $1.45 | $1.59 | $1.45 | $1.52 | -3.18% | 1,264,133 |
| Dec 2, 2025 | $1.66 | $1.68 | $1.56 | $1.57 | -3.68% | 366,990 |
| Dec 1, 2025 | $1.73 | $1.75 | $1.62 | $1.63 | -7.39% | 301,406 |
| Nov 28, 2025 | $1.75 | $1.80 | $1.71 | $1.76 | +0.57% | 332,028 |
| Nov 26, 2025 | $1.69 | $1.77 | $1.67 | $1.75 | +2.94% | 517,720 |
| Nov 25, 2025 | $1.68 | $1.73 | $1.65 | $1.70 | +1.80% | 533,984 |
| Nov 24, 2025 | $1.69 | $1.70 | $1.63 | $1.67 | 0.00% | 482,400 |
| Nov 21, 2025 | $1.63 | $1.68 | $1.61 | $1.67 | +2.45% | 532,068 |
| Nov 20, 2025 | $1.67 | $1.75 | $1.62 | $1.63 | -4.12% | 460,455 |
| Nov 19, 2025 | $1.70 | $1.81 | $1.64 | $1.70 | -0.58% | 4,771,934 |
| Nov 18, 2025 | $1.62 | $1.75 | $1.60 | $1.71 | +4.91% | 1,512,738 |
| Nov 17, 2025 | $1.57 | $1.70 | $1.54 | $1.63 | +3.16% | 457,983 |
| Nov 14, 2025 | $1.49 | $1.61 | $1.48 | $1.58 | +4.64% | 2,844,216 |
| Nov 13, 2025 | $1.52 | $1.60 | $1.50 | $1.51 | -4.43% | 370,749 |
| Nov 12, 2025 | $1.56 | $1.60 | $1.55 | $1.58 | +1.94% | 208,517 |
| Nov 11, 2025 | $1.46 | $1.58 | $1.46 | $1.55 | +5.44% | 461,610 |
| Nov 10, 2025 | $1.46 | $1.53 | $1.43 | $1.47 | +2.08% | 318,800 |
| Nov 7, 2025 | $1.45 | $1.47 | $1.39 | $1.44 | -2.04% | 749,867 |
| Nov 6, 2025 | $1.64 | $1.64 | $1.42 | $1.47 | -11.98% | 650,646 |
| Nov 5, 2025 | $1.48 | $1.71 | $1.37 | $1.67 | +3.73% | 1,045,446 |
| Nov 4, 2025 | $1.59 | $1.63 | $1.57 | $1.61 | 0.00% | 600,910 |
| Nov 3, 2025 | $1.54 | $1.61 | $1.45 | $1.61 | +4.55% | 757,966 |
| Oct 31, 2025 | $1.49 | $1.58 | $1.49 | $1.54 | +1.99% | 757,089 |
| Oct 30, 2025 | $1.53 | $1.56 | $1.49 | $1.51 | – | 357,534 |
Seasonality
MXCT return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -10.9% | -12.1% | -6.2% | -0.8% | 1.9% | -0.8% | 3.0% | -8.7% | -3.3% | 4.1% | 3.1% | -0.5% |
| Months up | 3 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 1 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 2 of 5 |
| 2026 | -41.5% | -10.5% | -13.4% | 25.3% | 37.5% | 1.7% | -14.6% | 22.9% | -13.2% | 42.0% | -30.8% | |
| 2025 | 8.4% | -25.9% | -18.3% | 4.0% | -16.2% | -8.4% | -5.5% | -32.5% | 13.7% | -2.5% | 14.3% | -11.9% |
| 2024 | 8.3% | -9.6% | -8.9% | -13.4% | 23.4% | -12.5% | 22.4% | -10.0% | -10.0% | -8.0% | -0.8% | 17.2% |
| 2023 | 7.0% | -22.3% | 9.0% | 1.0% | -18.4% | 12.5% | -2.6% | -18.1% | -14.8% | -5.1% | 60.5% | -1.1% |
| 2022 | -36.6% | 7.7% | 0.4% | -20.7% | -16.8% | 2.6% | 15.2% | -4.6% | 25.0% | 6.5% | -13.4% | -8.8% |
| 2021 | -9.6% | -20.5% | -7.9% | -11.2% | 2.1% |
See a number that looks wrong?