MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
189.24
+1.02 (0.54%)
Aug 13, 2025, 10:02 AM - Market open
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 189.27 | 190.87 | 186.32 | 188.22 | 188.22 | -0.55% | 588,710 |
| Aug 11, 2025 | 187.91 | 190.55 | 185.41 | 189.27 | 189.27 | 1.21% | 937,253 |
| Aug 8, 2025 | 184.43 | 187.54 | 183.00 | 187.01 | 187.01 | 1.40% | 707,738 |
| Aug 7, 2025 | 186.38 | 190.45 | 183.00 | 184.43 | 184.43 | -1.27% | 1,348,699 |
| Aug 6, 2025 | 200.90 | 200.90 | 186.14 | 186.80 | 186.80 | -10.11% | 1,903,137 |
| Aug 5, 2025 | 209.16 | 210.05 | 207.44 | 207.81 | 207.81 | -0.77% | 428,439 |
| Aug 4, 2025 | 208.54 | 209.90 | 207.51 | 209.43 | 209.43 | 0.81% | 334,943 |
| Aug 1, 2025 | 207.12 | 209.95 | 205.75 | 207.75 | 207.75 | 1.09% | 416,260 |
| Jul 31, 2025 | 208.28 | 209.10 | 205.32 | 205.50 | 205.50 | -2.18% | 454,749 |
| Jul 30, 2025 | 207.60 | 210.94 | 206.04 | 210.09 | 210.09 | 1.41% | 471,405 |
| Jul 29, 2025 | 208.12 | 209.33 | 206.26 | 207.17 | 207.17 | -0.24% | 342,169 |
| Jul 28, 2025 | 210.30 | 211.16 | 207.34 | 207.67 | 207.67 | -1.79% | 345,495 |
| Jul 25, 2025 | 213.67 | 214.42 | 210.63 | 211.45 | 211.45 | -1.07% | 214,825 |
| Jul 24, 2025 | 211.92 | 214.98 | 211.67 | 213.74 | 213.74 | 0.79% | 267,605 |
| Jul 23, 2025 | 209.84 | 212.32 | 209.10 | 212.07 | 212.07 | 0.66% | 330,278 |
| Jul 22, 2025 | 208.51 | 211.19 | 208.45 | 210.67 | 210.67 | 1.40% | 299,554 |
| Jul 21, 2025 | 208.84 | 209.74 | 206.75 | 207.76 | 207.76 | -0.52% | 391,570 |
| Jul 18, 2025 | 210.43 | 211.68 | 208.02 | 208.84 | 208.84 | -0.76% | 368,602 |
| Jul 17, 2025 | 215.72 | 216.19 | 210.33 | 210.43 | 210.43 | -2.37% | 510,090 |
| Jul 16, 2025 | 214.52 | 216.17 | 212.53 | 215.53 | 215.53 | 0.46% | 263,776 |
| Jul 15, 2025 | 216.42 | 217.52 | 214.42 | 214.55 | 214.55 | -1.24% | 304,768 |
| Jul 14, 2025 | 216.03 | 219.18 | 215.41 | 217.25 | 217.25 | 0.56% | 289,394 |
| Jul 11, 2025 | 219.00 | 219.00 | 214.87 | 216.05 | 216.05 | -1.33% | 284,049 |
| Jul 10, 2025 | 218.01 | 220.42 | 217.64 | 218.97 | 218.97 | -0.14% | 291,887 |
| Jul 9, 2025 | 217.99 | 219.37 | 215.60 | 219.28 | 219.28 | 1.13% | 370,967 |
| Jul 8, 2025 | 220.01 | 221.63 | 216.78 | 216.82 | 216.82 | -2.31% | 474,997 |
| Jul 7, 2025 | 217.10 | 222.41 | 215.17 | 221.95 | 221.95 | 2.41% | 411,937 |
| Jul 3, 2025 | 217.91 | 218.06 | 214.42 | 216.73 | 216.73 | -1.11% | 302,184 |
| Jul 2, 2025 | 221.94 | 222.47 | 218.59 | 219.17 | 219.17 | -1.77% | 435,733 |
| Jul 1, 2025 | 223.15 | 225.07 | 220.95 | 223.11 | 223.11 | -0.10% | 454,571 |
| Jun 30, 2025 | 219.91 | 223.45 | 217.18 | 223.34 | 223.34 | 1.73% | 355,086 |
| Jun 27, 2025 | 219.97 | 220.89 | 218.74 | 219.55 | 219.55 | -0.45% | 425,474 |
| Jun 26, 2025 | 223.16 | 224.04 | 218.77 | 220.55 | 220.55 | -1.17% | 394,520 |
| Jun 25, 2025 | 221.98 | 223.49 | 220.23 | 223.16 | 223.16 | 0.19% | 317,662 |
| Jun 24, 2025 | 221.86 | 222.87 | 218.97 | 222.73 | 222.73 | 0.87% | 354,886 |
| Jun 23, 2025 | 222.00 | 223.92 | 219.95 | 220.81 | 220.81 | 0.47% | 355,634 |
| Jun 20, 2025 | 219.76 | 222.08 | 217.19 | 219.78 | 219.78 | -0.47% | 773,303 |
| Jun 18, 2025 | 223.50 | 224.77 | 219.86 | 220.81 | 220.81 | -1.20% | 409,231 |
| Jun 17, 2025 | 225.01 | 225.59 | 222.19 | 223.50 | 223.50 | -0.61% | 307,875 |
| Jun 16, 2025 | 225.44 | 226.64 | 223.38 | 224.88 | 224.88 | -0.16% | 287,143 |
| Jun 13, 2025 | 226.95 | 228.16 | 224.71 | 225.25 | 225.25 | -0.72% | 296,732 |
| Jun 12, 2025 | 225.68 | 227.66 | 224.15 | 226.89 | 226.89 | 0.83% | 377,679 |
| Jun 11, 2025 | 224.39 | 225.81 | 223.04 | 225.02 | 225.02 | 0.26% | 418,431 |
| Jun 10, 2025 | 223.30 | 225.00 | 221.48 | 224.44 | 224.44 | 0.53% | 312,212 |
| Jun 9, 2025 | 222.56 | 224.03 | 220.16 | 223.25 | 223.25 | 0.46% | 558,901 |
| Jun 6, 2025 | 226.29 | 226.54 | 221.63 | 222.22 | 222.22 | -1.73% | 460,277 |
| Jun 5, 2025 | 221.00 | 227.13 | 219.26 | 226.13 | 226.13 | 3.35% | 755,779 |
| Jun 4, 2025 | 215.00 | 222.35 | 212.83 | 218.79 | 218.79 | 1.88% | 652,896 |
| Jun 3, 2025 | 217.93 | 220.15 | 212.88 | 214.75 | 214.75 | -1.95% | 635,328 |
| Jun 2, 2025 | 215.59 | 219.07 | 214.84 | 219.02 | 219.02 | 1.21% | 468,796 |