MarketAxess Holdings Inc. (FRA:MWI)
Germany · Delayed Price · Currency is EUR 145.05
+0.90 (0.62%)
At close: Oct 23, 2026
FRA:MWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 0.62% | - |
| Oct 22, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | -0.41% | - |
| Oct 21, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 0.03% | - |
| Oct 20, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | -0.24% | - |
| Oct 19, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 0.17% | - |
| Oct 16, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - | - |
| Oct 15, 2026 | 144.75 | 144.80 | 144.75 | 144.80 | 144.80 | -0.10% | - |
| Oct 14, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | -0.24% | - |
| Oct 13, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 0.10% | - |
| Oct 12, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | 0.42% | - |
| Oct 9, 2026 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | -0.17% | - |
| Oct 8, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 0.38% | - |
| Oct 7, 2026 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -0.17% | - |
| Oct 6, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | -0.21% | - |
| Oct 5, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 0.49% | - |
| Oct 2, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 0.63% | - |
| Oct 1, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 0.32% | - |
| Sep 30, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0.18% | - |
| Sep 29, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0.11% | - |
| Sep 28, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 0.14% | - |
| Sep 25, 2026 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | 0.11% | - |
| Sep 24, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.53% | - |
| Sep 23, 2026 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 0.39% | - |
| Sep 22, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -0.04% | - |
| Sep 21, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.14% | - |
| Sep 18, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -0.14% | - |
| Sep 17, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.75% | - |
| Sep 16, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 0.11% | - |
| Sep 15, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 0.40% | - |
| Sep 14, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.14% | - |
| Sep 11, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 0.18% | - |
| Sep 10, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | -0.07% | - |
| Sep 9, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - | - |
| Sep 8, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -0.18% | - |
| Sep 7, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.11% | - |
| Sep 4, 2026 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | 0.07% | - |
| Sep 3, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - | - |
| Sep 2, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | 0.22% | - |
| Sep 1, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -0.14% | - |
| Aug 31, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 0.62% | - |
| Aug 28, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -0.07% | - |
| Aug 27, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 0.18% | - |
| Aug 26, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | -0.11% | - |
| Aug 25, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 0.51% | - |
| Aug 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.22% | - |
| Aug 21, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -0.07% | - |
| Aug 20, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -1.23% | - |
| Aug 19, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.42% | - |
| Aug 18, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 137.93 | 0.18% | - |
| Aug 17, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 137.68 | -0.54% | - |