MarketAxess Holdings Inc. (BIT:1MKTX)
Italy · Delayed Price · Currency is EUR 160.10
+3.45 (2.20%)
At close: Sep 5, 2025
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 0.69% | - |
| Sep 10, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | -0.81% | - |
| Sep 9, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 0.88% | - |
| Sep 8, 2025 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | -0.78% | - |
| Sep 5, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 2.20% | - |
| Sep 4, 2025 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 1.69% | - |
| Sep 3, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | -0.84% | - |
| Sep 2, 2025 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | -0.38% | - |
| Sep 1, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - | - |
| Aug 29, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | -1.30% | - |
| Aug 28, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -3.01% | - |
| Aug 27, 2025 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | -0.15% | - |
| Aug 26, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | -0.31% | - |
| Aug 25, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 1.77% | - |
| Aug 22, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -0.09% | - |
| Aug 21, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 0.09% | - |
| Aug 20, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 0.09% | - |
| Aug 19, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - | - |
| Aug 18, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | -0.50% | - |
| Aug 14, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -1.31% | - |
| Aug 13, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 1.49% | - |
| Aug 12, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.23% | - |
| Aug 11, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 2.90% | - |
| Aug 8, 2025 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -1.37% | - |
| Aug 7, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -1.41% | - |
| Aug 6, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -9.74% | - |
| Aug 5, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -0.03% | - |
| Aug 4, 2025 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 1.01% | - |
| Aug 1, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | -1.21% | - |
| Jul 31, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | -0.58% | - |
| Jul 30, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 0.75% | - |
| Jul 29, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | 0.44% | - |
| Jul 28, 2025 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | -0.25% | - |
| Jul 25, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -0.58% | - |
| Jul 24, 2025 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | 1.20% | - |
| Jul 23, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | -0.14% | - |
| Jul 22, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 0.98% | - |
| Jul 21, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | -1.52% | - |
| Jul 18, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | -1.82% | - |
| Jul 17, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.93% | - |
| Jul 16, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -1.80% | - |
| Jul 15, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | 0.11% | - |
| Jul 14, 2025 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | -0.05% | - |
| Jul 11, 2025 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | -0.88% | - |
| Jul 10, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.89% | - |
| Jul 9, 2025 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | -1.07% | - |
| Jul 8, 2025 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 0.19% | - |
| Jul 7, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 2.60% | - |
| Jul 4, 2025 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | - | - |
| Jul 3, 2025 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | -2.75% | - |