MarketAxess Holdings Inc. (FRA:MWI)
Germany · Delayed Price · Currency is EUR 140.05
+0.05 (0.04%)
At close: Nov 28, 2025
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | 0.04% | - |
| Nov 27, 2025 | 139.85 | 140.00 | 139.85 | 140.00 | 140.00 | 0.07% | 30 |
| Nov 26, 2025 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 0.94% | - |
| Nov 25, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -0.25% | - |
| Nov 24, 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 0.29% | - |
| Nov 21, 2025 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | -3.95% | - |
| Nov 20, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -2.17% | - |
| Nov 19, 2025 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | 0.14% | - |
| Nov 18, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 146.59 | -1.24% | - |
| Nov 17, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 148.44 | 1.02% | - |
| Nov 14, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 146.94 | 1.93% | - |
| Nov 13, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.15 | -1.06% | - |
| Nov 12, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 145.70 | 1.21% | - |
| Nov 11, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 143.96 | 0.80% | - |
| Nov 10, 2025 | 143.45 | 143.45 | 143.45 | 143.45 | 142.81 | -0.97% | - |
| Nov 7, 2025 | 142.10 | 144.85 | 142.10 | 144.85 | 144.20 | 4.93% | 40 |
| Nov 6, 2025 | 138.05 | 138.05 | 138.05 | 138.05 | 137.43 | -0.40% | - |
| Nov 5, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 137.98 | 2.06% | - |
| Nov 4, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.19 | -0.91% | - |
| Nov 3, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 136.44 | - | - |
| Oct 31, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 136.44 | 1.48% | - |
| Oct 30, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 134.45 | -2.77% | - |
| Oct 29, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.28 | -2.11% | - |
| Oct 28, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.27 | -2.51% | - |
| Oct 27, 2025 | 145.55 | 145.55 | 145.55 | 145.55 | 144.90 | -0.41% | - |
| Oct 24, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 145.50 | -0.17% | - |
| Oct 23, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 145.75 | -0.58% | - |
| Oct 22, 2025 | 147.15 | 147.25 | 147.15 | 147.25 | 146.59 | 1.45% | 6 |
| Oct 21, 2025 | 145.20 | 145.20 | 145.15 | 145.15 | 144.50 | - | - |
| Oct 20, 2025 | 145.15 | 145.15 | 145.15 | 145.15 | 144.50 | 1.04% | - |
| Oct 17, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.01 | -1.14% | - |
| Oct 16, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 144.65 | -0.24% | - |
| Oct 15, 2025 | 145.65 | 145.65 | 145.65 | 145.65 | 145.00 | -0.85% | - |
| Oct 14, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.25 | -3.26% | - |
| Oct 13, 2025 | 151.85 | 151.85 | 151.85 | 151.85 | 151.17 | 3.23% | - |
| Oct 10, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 146.44 | 0.68% | - |
| Oct 9, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 145.45 | 2.20% | - |
| Oct 8, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.31 | 0.88% | - |
| Oct 7, 2025 | 141.70 | 141.70 | 141.70 | 141.70 | 141.07 | -1.53% | - |
| Oct 6, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.26 | 0.59% | - |
| Oct 3, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 142.41 | -0.56% | - |
| Oct 2, 2025 | 143.85 | 143.85 | 143.85 | 143.85 | 143.21 | -1.51% | - |
| Oct 1, 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 145.40 | -2.28% | - |
| Sep 30, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 148.78 | -1.61% | - |
| Sep 29, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.22 | 0.83% | - |
| Sep 26, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 149.98 | - | - |
| Sep 25, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 149.98 | -2.40% | - |
| Sep 24, 2025 | 150.00 | 154.35 | 150.00 | 154.35 | 153.66 | 3.38% | 19 |
| Sep 23, 2025 | 149.30 | 149.30 | 149.30 | 149.30 | 148.63 | -0.33% | - |
| Sep 22, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.13 | -0.63% | - |