MarketAxess Holdings Inc. (FRA:MWI)
Germany · Delayed Price · Currency is EUR 140.55
-0.20 (-0.14%)
At close: Sep 18, 2026
FRA:MWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 139.15 | 139.15 | 139.10 | 139.10 | 138.42 | -0.18% | - |
| Aug 13, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 138.67 | 0.11% | - |
| Aug 12, 2026 | 139.15 | 139.20 | 139.15 | 139.20 | 138.52 | 0.11% | - |
| Aug 11, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 138.37 | -1.24% | 40 |
| Aug 10, 2026 | 138.95 | 140.80 | 138.95 | 140.80 | 140.12 | 1.04% | 40 |
| Aug 7, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 138.67 | 0.32% | - |
| Aug 6, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.22 | -0.14% | - |
| Aug 5, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 138.42 | -0.14% | - |
| Aug 4, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 138.62 | -1.24% | - |
| Aug 3, 2026 | 139.05 | 141.05 | 139.05 | 141.05 | 140.36 | 0.93% | 50 |
| Jul 31, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.07 | 28.86% | - |
| Jul 30, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 107.92 | 2.60% | - |
| Jul 29, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.19 | -0.70% | - |
| Jul 28, 2026 | 102.45 | 106.45 | 102.45 | 106.45 | 105.93 | 5.24% | 8 |
| Jul 27, 2026 | 101.15 | 101.15 | 101.15 | 101.15 | 100.66 | 2.03% | - |
| Jul 24, 2026 | 99.14 | 99.14 | 99.14 | 99.14 | 98.66 | 1.64% | - |
| Jul 23, 2026 | 97.54 | 97.54 | 97.54 | 97.54 | 97.07 | 0.39% | - |
| Jul 22, 2026 | 97.16 | 97.16 | 97.16 | 97.16 | 96.69 | -2.33% | - |
| Jul 21, 2026 | 99.48 | 99.48 | 99.48 | 99.48 | 99.00 | 1.24% | - |
| Jul 20, 2026 | 98.26 | 98.26 | 98.26 | 98.26 | 97.78 | -1.23% | - |
| Jul 17, 2026 | 99.48 | 99.48 | 99.48 | 99.48 | 99.00 | -0.06% | - |
| Jul 16, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 99.06 | 0.34% | - |
| Jul 15, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 98.72 | -0.80% | - |
| Jul 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.51 | 1.46% | - |
| Jul 13, 2026 | 98.56 | 98.56 | 98.56 | 98.56 | 98.08 | 0.20% | - |