MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
254.19
-0.19 (-0.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 256.11 | 256.95 | 252.13 | 254.19 | 254.19 | -0.07% | 343,283 |
| Sep 25, 2024 | 260.28 | 260.72 | 253.76 | 254.38 | 254.38 | -2.52% | 271,385 |
| Sep 24, 2024 | 257.59 | 260.96 | 255.82 | 260.95 | 260.95 | 1.34% | 314,417 |
| Sep 23, 2024 | 258.99 | 259.04 | 255.65 | 257.49 | 257.49 | 0.09% | 299,213 |
| Sep 20, 2024 | 258.40 | 259.66 | 255.41 | 257.27 | 257.27 | -0.79% | 1,608,815 |
| Sep 19, 2024 | 262.42 | 263.46 | 255.46 | 259.33 | 259.33 | -0.19% | 507,900 |
| Sep 18, 2024 | 259.18 | 264.10 | 257.07 | 259.83 | 259.83 | 0.56% | 465,042 |
| Sep 17, 2024 | 259.18 | 259.18 | 255.05 | 258.38 | 258.38 | -0.24% | 299,993 |
| Sep 16, 2024 | 256.54 | 259.10 | 255.26 | 259.00 | 259.00 | 0.73% | 200,394 |
| Sep 13, 2024 | 257.81 | 258.22 | 253.91 | 257.13 | 257.13 | 0.28% | 210,999 |
| Sep 12, 2024 | 256.32 | 256.86 | 252.46 | 256.41 | 256.41 | 0.39% | 255,218 |
| Sep 11, 2024 | 255.60 | 256.30 | 251.33 | 255.41 | 255.41 | -0.98% | 290,044 |
| Sep 10, 2024 | 258.23 | 259.86 | 255.28 | 257.95 | 257.95 | 0.06% | 382,736 |
| Sep 9, 2024 | 256.94 | 261.47 | 256.00 | 257.80 | 257.80 | 0.37% | 390,214 |
| Sep 6, 2024 | 259.39 | 263.85 | 254.47 | 256.85 | 256.85 | -0.45% | 594,943 |
| Sep 5, 2024 | 250.00 | 260.22 | 246.90 | 258.02 | 258.02 | 6.68% | 887,233 |
| Sep 4, 2024 | 241.22 | 242.59 | 238.83 | 241.86 | 241.86 | 0.29% | 345,650 |
| Sep 3, 2024 | 240.73 | 241.73 | 235.56 | 241.15 | 241.15 | -0.51% | 352,247 |
| Aug 30, 2024 | 246.02 | 248.32 | 240.29 | 242.39 | 242.39 | -1.48% | 394,161 |
| Aug 29, 2024 | 241.92 | 247.54 | 240.17 | 246.03 | 246.03 | 3.54% | 438,980 |
| Aug 28, 2024 | 235.76 | 238.58 | 235.76 | 237.62 | 237.62 | 0.86% | 263,680 |
| Aug 27, 2024 | 236.24 | 236.76 | 234.23 | 235.60 | 235.60 | -0.49% | 120,331 |
| Aug 26, 2024 | 237.09 | 238.42 | 234.40 | 236.77 | 236.77 | 0.40% | 209,956 |
| Aug 23, 2024 | 236.37 | 237.86 | 234.09 | 235.82 | 235.82 | 0.13% | 184,495 |
| Aug 22, 2024 | 232.62 | 235.60 | 231.15 | 235.52 | 235.52 | 1.25% | 271,834 |
| Aug 21, 2024 | 231.28 | 232.85 | 228.94 | 232.62 | 232.62 | 0.62% | 321,776 |
| Aug 20, 2024 | 235.52 | 235.52 | 230.71 | 231.19 | 230.46 | -1.70% | 219,062 |
| Aug 19, 2024 | 234.09 | 237.31 | 233.74 | 235.20 | 234.45 | 0.51% | 261,286 |
| Aug 16, 2024 | 233.90 | 235.96 | 232.20 | 234.00 | 233.26 | 0.04% | 355,937 |
| Aug 15, 2024 | 242.56 | 242.96 | 233.57 | 233.90 | 233.16 | -2.93% | 458,171 |
| Aug 14, 2024 | 240.86 | 242.15 | 239.27 | 240.95 | 240.19 | -0.04% | 306,570 |
| Aug 13, 2024 | 236.72 | 242.01 | 236.72 | 241.04 | 240.28 | 2.59% | 383,051 |
| Aug 12, 2024 | 234.74 | 237.57 | 233.08 | 234.95 | 234.21 | -0.47% | 247,656 |
| Aug 9, 2024 | 231.89 | 236.98 | 230.16 | 236.06 | 234.57 | 1.80% | 255,802 |
| Aug 8, 2024 | 227.99 | 235.22 | 227.67 | 231.89 | 230.43 | 1.12% | 300,495 |
| Aug 7, 2024 | 235.87 | 236.72 | 228.55 | 229.33 | 227.89 | -2.24% | 356,293 |
| Aug 6, 2024 | 233.75 | 238.86 | 228.86 | 234.58 | 233.10 | 5.24% | 629,824 |
| Aug 5, 2024 | 231.04 | 231.04 | 221.63 | 222.90 | 221.50 | -5.00% | 762,146 |
| Aug 2, 2024 | 219.35 | 237.69 | 218.60 | 234.63 | 233.15 | 6.06% | 736,411 |
| Aug 1, 2024 | 222.84 | 224.75 | 219.07 | 221.22 | 219.83 | -1.03% | 282,235 |
| Jul 31, 2024 | 224.84 | 227.62 | 222.84 | 223.53 | 222.12 | -0.22% | 389,290 |
| Jul 30, 2024 | 224.26 | 225.95 | 222.43 | 224.02 | 222.61 | 0.35% | 218,549 |
| Jul 29, 2024 | 226.31 | 226.88 | 221.66 | 223.23 | 221.82 | -1.06% | 222,485 |
| Jul 26, 2024 | 221.77 | 225.87 | 220.58 | 225.63 | 224.21 | 2.16% | 300,631 |
| Jul 25, 2024 | 218.32 | 226.99 | 218.28 | 220.86 | 219.47 | 1.29% | 354,745 |
| Jul 24, 2024 | 221.54 | 222.94 | 216.51 | 218.04 | 216.67 | -1.45% | 374,145 |
| Jul 23, 2024 | 222.17 | 224.91 | 221.05 | 221.25 | 219.86 | -0.60% | 259,084 |
| Jul 22, 2024 | 220.93 | 223.32 | 219.40 | 222.58 | 221.18 | 1.56% | 283,001 |
| Jul 19, 2024 | 221.82 | 222.05 | 216.65 | 219.16 | 217.78 | -0.96% | 486,557 |
| Jul 18, 2024 | 223.95 | 226.77 | 220.37 | 221.29 | 219.90 | -1.48% | 389,711 |
| Jul 17, 2024 | 221.28 | 225.29 | 221.28 | 224.61 | 223.20 | 1.34% | 408,382 |
| Jul 16, 2024 | 218.98 | 222.77 | 217.16 | 221.64 | 220.24 | 0.91% | 356,261 |
| Jul 15, 2024 | 213.65 | 219.80 | 213.65 | 219.64 | 218.26 | 3.19% | 419,032 |
| Jul 12, 2024 | 214.16 | 216.41 | 212.33 | 212.85 | 211.51 | -0.50% | 282,068 |
| Jul 11, 2024 | 208.99 | 215.14 | 207.28 | 213.93 | 212.58 | 3.38% | 375,628 |
| Jul 10, 2024 | 204.49 | 207.05 | 203.14 | 206.94 | 205.64 | 1.24% | 261,835 |
| Jul 9, 2024 | 203.56 | 205.26 | 201.63 | 204.40 | 203.11 | - | 330,703 |
| Jul 8, 2024 | 204.50 | 204.96 | 201.28 | 204.40 | 203.11 | -0.12% | 284,702 |
| Jul 5, 2024 | 199.69 | 205.95 | 199.63 | 204.65 | 203.36 | 1.81% | 325,462 |
| Jul 3, 2024 | 196.02 | 202.59 | 195.50 | 201.01 | 199.74 | 3.72% | 331,917 |
| Jul 2, 2024 | 195.29 | 196.61 | 193.05 | 193.80 | 192.58 | 0.21% | 324,850 |
| Jul 1, 2024 | 200.55 | 200.71 | 192.68 | 193.39 | 192.17 | -3.56% | 449,972 |
| Jun 28, 2024 | 200.53 | 202.81 | 198.00 | 200.53 | 199.27 | 0.43% | 1,208,962 |
| Jun 27, 2024 | 195.72 | 200.22 | 194.06 | 199.68 | 198.42 | 1.83% | 265,038 |
| Jun 26, 2024 | 193.17 | 196.50 | 193.00 | 196.10 | 194.86 | 1.06% | 336,049 |
| Jun 25, 2024 | 195.32 | 196.18 | 192.42 | 194.05 | 192.83 | -1.14% | 420,194 |
| Jun 24, 2024 | 195.44 | 199.50 | 194.67 | 196.29 | 195.05 | 0.97% | 305,547 |
| Jun 21, 2024 | 198.77 | 198.77 | 194.16 | 194.41 | 193.19 | -2.35% | 960,802 |
| Jun 20, 2024 | 194.52 | 201.69 | 194.52 | 199.09 | 197.84 | 1.78% | 324,028 |
| Jun 18, 2024 | 198.37 | 199.88 | 194.19 | 195.61 | 194.38 | -1.88% | 360,698 |
| Jun 17, 2024 | 199.73 | 202.27 | 194.33 | 199.36 | 198.10 | -0.43% | 328,091 |
| Jun 14, 2024 | 198.90 | 200.32 | 196.00 | 200.22 | 198.96 | 0.46% | 291,671 |
| Jun 13, 2024 | 200.31 | 201.21 | 197.99 | 199.31 | 198.05 | -0.90% | 255,186 |
| Jun 12, 2024 | 198.09 | 204.70 | 198.09 | 201.11 | 199.84 | 2.88% | 312,264 |
| Jun 11, 2024 | 195.89 | 197.01 | 192.54 | 195.48 | 194.25 | -0.81% | 349,353 |
| Jun 10, 2024 | 198.11 | 200.50 | 196.33 | 197.08 | 195.84 | -0.85% | 361,655 |
| Jun 7, 2024 | 204.67 | 205.49 | 197.53 | 198.76 | 197.51 | -3.50% | 510,443 |
| Jun 6, 2024 | 195.01 | 206.85 | 195.01 | 205.97 | 204.67 | 4.86% | 762,382 |
| Jun 5, 2024 | 200.00 | 202.16 | 195.94 | 196.42 | 195.18 | -1.54% | 448,468 |
| Jun 4, 2024 | 197.48 | 203.41 | 197.48 | 199.50 | 198.24 | 0.25% | 757,598 |
| Jun 3, 2024 | 199.01 | 201.10 | 197.15 | 199.00 | 197.75 | 0.04% | 701,666 |
| May 31, 2024 | 198.35 | 199.75 | 196.46 | 198.93 | 197.68 | 0.63% | 1,540,637 |
| May 30, 2024 | 200.71 | 202.26 | 197.31 | 197.68 | 196.43 | -1.36% | 646,941 |
| May 29, 2024 | 203.95 | 204.62 | 200.21 | 200.41 | 199.15 | -2.88% | 444,837 |
| May 28, 2024 | 215.60 | 215.78 | 205.33 | 206.35 | 205.05 | -4.86% | 448,407 |
| May 24, 2024 | 214.33 | 217.32 | 213.14 | 216.89 | 215.52 | 1.12% | 215,875 |
| May 23, 2024 | 218.26 | 219.04 | 213.69 | 214.49 | 213.14 | -2.24% | 251,418 |
| May 22, 2024 | 217.50 | 221.00 | 217.05 | 219.41 | 218.03 | 0.85% | 192,172 |
| May 21, 2024 | 214.23 | 218.08 | 213.41 | 217.56 | 216.19 | 0.86% | 302,346 |
| May 20, 2024 | 214.79 | 217.21 | 213.89 | 215.71 | 213.62 | 0.47% | 294,611 |
| May 17, 2024 | 217.71 | 217.71 | 211.48 | 214.71 | 212.63 | -0.87% | 279,160 |
| May 16, 2024 | 216.46 | 218.96 | 214.26 | 216.60 | 214.51 | -0.14% | 337,637 |
| May 15, 2024 | 208.41 | 217.46 | 208.41 | 216.91 | 214.81 | 6.11% | 754,400 |
| May 14, 2024 | 206.85 | 207.75 | 202.36 | 204.42 | 202.44 | -0.73% | 373,255 |
| May 13, 2024 | 206.99 | 212.76 | 205.87 | 205.93 | 203.94 | -0.09% | 335,934 |
| May 10, 2024 | 205.24 | 206.62 | 202.99 | 206.11 | 204.12 | 0.63% | 447,819 |
| May 9, 2024 | 202.10 | 205.73 | 201.85 | 204.82 | 202.84 | 1.29% | 306,717 |
| May 8, 2024 | 199.77 | 202.89 | 198.18 | 202.21 | 200.26 | 0.66% | 400,407 |
| May 7, 2024 | 208.67 | 210.30 | 198.01 | 200.89 | 198.95 | -2.39% | 686,982 |
| May 6, 2024 | 205.94 | 207.95 | 203.67 | 205.80 | 203.81 | 0.97% | 568,463 |