MarketAxess Holdings Inc. (FRA:MWI)
Germany · Delayed Price · Currency is EUR 138.30
+1.25 (0.91%)
Last updated: Apr 24, 2026, 8:19 AM CET
FRA:MWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | - | -0.87% | - |
| Apr 22, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | -0.07% | - |
| Apr 21, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -2.47% | - |
| Apr 20, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | -2.48% | - |
| Apr 17, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 1.39% | - |
| Apr 16, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | 0.17% | - |
| Apr 15, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -2.25% | - |
| Apr 14, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0.96% | - |
| Apr 13, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -0.58% | - |
| Apr 10, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | -2.51% | - |
| Apr 9, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -0.96% | - |
| Apr 8, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | 0.90% | - |
| Apr 7, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 5.79% | - |
| Apr 2, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 0.50% | - |
| Apr 1, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | -0.84% | - |
| Mar 31, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 0.96% | - |
| Mar 30, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | -1.44% | - |
| 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% | - |