MarketAxess Holdings Inc. (FRA:MWI)
Germany · Delayed Price · Currency is EUR 104.65
-4.95 (-4.52%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:MWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 104.65 | 104.65 | 104.65 | 104.65 | - | -4.52% | - |
| Jun 2, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.59% | - |
| Jun 1, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -1.12% | - |
| May 29, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.04% | - |
| May 28, 2026 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -1.63% | - |
| May 27, 2026 | 111.35 | 113.40 | 111.35 | 113.30 | 113.30 | -2.79% | 240 |
| May 26, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | 0.04% | - |
| May 25, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0.47% | - |
| May 22, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | -0.94% | - |
| May 21, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | -2.58% | - |
| May 20, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 0.99% | - |
| May 19, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 118.98 | 1.83% | - |
| May 18, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 116.84 | -1.38% | - |
| May 15, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 118.48 | 1.45% | - |
| May 14, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 116.79 | -1.30% | - |
| May 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.33 | -2.34% | - |
| May 12, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.16 | -1.30% | - |
| May 11, 2026 | 123.95 | 125.00 | 123.45 | 123.45 | 122.76 | -3.89% | 200 |
| May 8, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 127.73 | 2.72% | - |
| May 7, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 124.35 | -1.84% | - |
| May 6, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 126.68 | -2.71% | - |
| May 5, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.21 | 1.75% | - |
| May 4, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 127.98 | -5.44% | - |
| Apr 30, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 135.33 | 1.72% | - |
| Apr 29, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.05 | -0.93% | - |
| Apr 28, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 134.29 | -1.75% | - |
| Apr 27, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 136.68 | -0.61% | - |
| Apr 24, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 137.52 | 0.91% | - |
| Apr 23, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 136.28 | -0.87% | - |
| Apr 22, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 137.47 | -0.07% | - |
| Apr 21, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 137.57 | -2.47% | - |
| Apr 20, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.05 | -2.48% | - |
| Apr 17, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 144.63 | 1.39% | - |
| Apr 16, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 142.64 | 0.17% | - |
| Apr 15, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 142.39 | -2.25% | - |
| Apr 14, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 145.68 | 0.96% | - |
| Apr 13, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 144.28 | -0.58% | - |
| Apr 10, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.13 | -2.51% | - |
| Apr 9, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 148.86 | -0.96% | - |
| Apr 8, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 150.30 | 0.90% | - |
| Apr 7, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 148.96 | 5.79% | - |
| Apr 2, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 140.80 | 0.50% | - |
| Apr 1, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.11 | -0.84% | - |
| Mar 31, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 141.30 | 0.96% | - |
| Mar 30, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 139.96 | -1.44% | - |
| Mar 27, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.00 | 0.74% | - |
| Mar 26, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 140.95 | -0.11% | - |
| Mar 25, 2026 | 141.95 | 141.95 | 141.90 | 141.90 | 141.10 | -2.37% | - |
| Mar 24, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 144.53 | -2.35% | - |
| Mar 23, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.01 | -0.23% | - |