MarketAxess Holdings Inc. (FRA:MWI)
Germany · Delayed Price · Currency is EUR 142.80
+1.05 (0.74%)
At close: Mar 27, 2026
FRA:MWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.74% | - |
| Mar 26, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -0.11% | - |
| Mar 25, 2026 | 141.95 | 141.95 | 141.90 | 141.90 | 141.90 | -2.37% | - |
| Mar 24, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -2.35% | - |
| Mar 23, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -0.23% | - |
| Mar 20, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -0.80% | - |
| Mar 19, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -1.92% | - |
| Mar 18, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | -1.06% | - |
| Mar 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.48% | - |
| Mar 16, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -0.19% | - |
| Mar 13, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 2.06% | - |
| Mar 12, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -1.16% | - |
| Mar 11, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -1.53% | - |
| Mar 10, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -0.44% | - |
| Mar 9, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 0.57% | - |
| Mar 6, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -1.54% | - |
| Mar 5, 2026 | 161.15 | 161.15 | 159.35 | 159.35 | 159.35 | -3.16% | 38 |
| Mar 4, 2026 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | 1.39% | - |
| Mar 3, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0.68% | - |
| Mar 2, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 4.30% | - |
| Feb 27, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 2.49% | - |
| Feb 26, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -0.85% | - |
| Feb 25, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -0.16% | - |
| Feb 24, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | 0.79% | - |
| Feb 23, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -0.46% | - |
| 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% | - |