MarketAxess Holdings Inc. (FRA:MWI)
Germany · Delayed Price · Currency is EUR 151.85
+4.40 (2.98%)
At close: Feb 20, 2026
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | 2.98% | - |
| Feb 19, 2026 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | -0.10% | - |
| Feb 18, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -1.20% | - |
| Feb 17, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 148.74 | 0.07% | - |
| Feb 16, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 148.64 | 1.05% | - |
| Feb 13, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.10 | -0.77% | - |
| Feb 12, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.24 | 1.29% | - |
| Feb 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.35 | 3.52% | - |
| Feb 10, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.37 | 4.99% | - |
| Feb 9, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 134.65 | -0.70% | - |
| Feb 6, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 135.60 | 0.18% | - |
| Feb 5, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.35 | 1.57% | - |
| Feb 4, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.26 | -3.81% | - |
| Feb 3, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 138.54 | -1.00% | - |
| Feb 2, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 139.93 | 0.79% | - |
| Jan 30, 2026 | 139.45 | 139.45 | 139.45 | 139.45 | 138.83 | 0.36% | - |
| Jan 29, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.34 | 0.14% | - |
| Jan 28, 2026 | 138.75 | 138.75 | 138.75 | 138.75 | 138.14 | -2.87% | - |
| Jan 27, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.22 | - | - |
| Jan 26, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.22 | -1.07% | - |
| Jan 23, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 143.76 | -0.69% | - |
| Jan 22, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 144.76 | -0.14% | - |
| Jan 21, 2026 | 145.45 | 145.60 | 145.45 | 145.60 | 144.96 | -1.65% | - |
| Jan 20, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 147.40 | -0.57% | - |
| Jan 19, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.24 | 0.07% | - |
| Jan 16, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.14 | 1.40% | - |
| Jan 15, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.10 | 1.70% | - |
| Jan 14, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 143.66 | 0.21% | - |
| Jan 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.36 | 1.12% | - |
| Jan 12, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 141.77 | -2.16% | - |
| Jan 9, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 144.91 | -0.72% | - |
| Jan 8, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 145.95 | -4.21% | - |
| Jan 7, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 152.37 | 0.82% | - |
| Jan 6, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.13 | 0.56% | - |
| Jan 5, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.28 | -3.24% | - |
| Jan 2, 2026 | 152.75 | 156.00 | 152.75 | 156.00 | 155.31 | 1.23% | 200 |
| Dec 30, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 153.42 | -1.34% | - |
| Dec 29, 2025 | 153.35 | 156.20 | 153.35 | 156.20 | 155.51 | 2.80% | 7 |
| Dec 23, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.28 | 0.70% | - |
| Dec 22, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.23 | -1.05% | - |
| Dec 19, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 151.83 | -0.33% | - |
| Dec 18, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.32 | 1.06% | - |
| Dec 17, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 150.73 | 0.83% | - |
| Dec 16, 2025 | 150.15 | 150.15 | 150.15 | 150.15 | 149.49 | -0.43% | - |
| Dec 15, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 150.13 | 0.80% | - |
| Dec 12, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 148.94 | 1.46% | - |
| Dec 11, 2025 | 147.45 | 147.45 | 147.45 | 147.45 | 146.80 | 0.37% | - |
| Dec 10, 2025 | 147.00 | 147.00 | 146.90 | 146.90 | 146.25 | 4.89% | 40 |
| Dec 9, 2025 | 140.05 | 140.05 | 140.05 | 140.05 | 139.43 | -1.20% | - |
| Dec 8, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.12 | -0.04% | - |