Skip to main content
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
191.56
-2.53 (-1.30%)
Feb 19, 2025, 2:39 PM EST - Market open

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2025193.99194.26191.92194.09194.090.31%475,712
Feb 14, 2025192.63195.47191.95193.49193.491.08%642,725
Feb 13, 2025193.55193.96190.56191.42191.42-0.77%430,990
Feb 12, 2025194.00194.00188.88192.91192.91-1.21%1,180,308
Feb 11, 2025196.07197.50191.91195.27195.27-0.47%557,715
Feb 10, 2025201.13202.54196.04196.20196.20-2.57%591,728
Feb 7, 2025200.00203.09197.65201.37201.370.03%767,845
Feb 6, 2025209.01209.01196.49201.31201.311.64%1,025,317
Feb 5, 2025207.00207.00196.46198.07198.07-8.85%1,293,260
Feb 4, 2025217.55218.45215.97217.31217.31-0.40%403,750
Feb 3, 2025219.71222.96216.42218.19218.19-1.11%643,441
Jan 31, 2025217.09221.53216.66220.63220.631.31%817,097
Jan 30, 2025218.47221.89215.91217.77217.77-0.56%566,471
Jan 29, 2025220.78221.65217.90218.99218.99-1.93%429,703
Jan 28, 2025224.08225.12222.02223.29223.29-0.94%340,707
Jan 27, 2025227.14228.39224.05225.40225.400.43%337,891
Jan 24, 2025226.49226.84223.34224.43224.43-0.62%364,442
Jan 23, 2025226.04226.12221.04225.84225.84-0.02%316,009
Jan 22, 2025219.70226.21219.70225.89225.891.77%428,537
Jan 21, 2025222.07222.07218.79221.96221.960.66%351,235
Jan 17, 2025222.25224.06220.02220.50220.50-0.54%348,395
Jan 16, 2025218.07222.47218.00221.70221.701.78%399,162
Jan 15, 2025219.89221.19215.84217.82217.820.55%531,221
Jan 14, 2025215.67218.42215.43216.63216.63-0.12%418,758
Jan 13, 2025214.18217.42210.77216.89216.890.66%375,304
Jan 10, 2025217.17217.71214.21215.46215.46-1.89%480,686
Jan 8, 2025217.04219.90213.29219.60219.600.17%595,826
Jan 7, 2025221.71224.55218.82219.22219.22-1.40%480,180
Jan 6, 2025228.25228.25220.72222.34222.34-1.82%560,924
Jan 3, 2025226.40228.17225.30226.47226.470.52%308,578
Jan 2, 2025227.35228.84224.13225.30225.30-0.33%280,982
Dec 31, 2024226.79227.20224.79226.04226.040.33%218,157
Dec 30, 2024227.23227.32224.58225.30225.30-1.63%250,661
Dec 27, 2024228.53231.44228.36229.03229.03-0.52%229,169
Dec 26, 2024227.45230.43227.45230.22230.220.36%179,215
Dec 24, 2024228.97231.01227.96229.40229.40-0.03%131,333
Dec 23, 2024228.98230.59226.54229.46229.46-0.30%286,679
Dec 20, 2024228.26230.93227.09230.15230.150.72%1,100,269
Dec 19, 2024232.21235.65228.08228.51228.51-1.72%456,260
Dec 18, 2024234.04235.31228.86232.51232.51-1.02%541,901
Dec 17, 2024232.92236.47231.74234.90234.900.85%461,627
Dec 16, 2024235.35236.82232.00232.92232.92-0.35%358,424
Dec 13, 2024235.00236.10232.41233.73233.73-1.05%292,526
Dec 12, 2024237.64239.99234.65236.21236.210.57%575,359
Dec 11, 2024241.77241.77234.65234.86234.86-2.17%567,534
Dec 10, 2024240.53244.05237.39240.07240.07-0.37%450,282
Dec 9, 2024240.57245.85240.46240.97240.970.43%491,270
Dec 6, 2024245.00246.75237.71239.93239.93-1.65%573,586
Dec 5, 2024248.00248.00238.10243.96243.96-1.78%868,193
Dec 4, 2024246.80249.92242.39248.39248.39-5.48%1,006,781
Dec 3, 2024260.97265.74260.41262.79262.79-0.26%326,423
Dec 2, 2024259.55264.30258.84263.47263.471.85%412,031
Nov 29, 2024261.95262.14257.91258.69258.69-1.15%230,227
Nov 27, 2024263.57266.21260.19261.71261.710.26%217,950
Nov 26, 2024263.85264.63260.89261.02261.02-1.05%248,319
Nov 25, 2024261.22265.12259.42263.80263.801.33%638,222
Nov 22, 2024260.73263.92258.06260.35260.350.02%352,728
Nov 21, 2024267.24267.24257.09260.31260.31-1.93%508,993
Nov 20, 2024266.44267.87263.11265.44265.44-0.88%323,706
Nov 19, 2024266.03268.12264.70267.81267.070.18%352,511
Nov 18, 2024262.00267.86261.51267.33266.592.17%274,276
Nov 15, 2024263.39265.27260.56261.65260.92-1.26%378,497
Nov 14, 2024268.55269.01264.72264.98264.24-0.80%287,391
Nov 13, 2024272.02273.90266.73267.13266.39-1.66%318,975
Nov 12, 2024272.34275.17270.26271.63270.88-0.95%350,961
Nov 11, 2024273.85277.84273.85274.24273.48-0.16%248,179
Nov 8, 2024276.10276.70273.65274.68273.920.10%386,697
Nov 7, 2024274.67274.70270.56274.41273.65-0.17%407,932
Nov 6, 2024284.23284.23264.81274.87274.11-1.53%868,995
Nov 5, 2024278.14281.16272.82279.15278.37-2.94%662,120
Nov 4, 2024288.57290.69286.12287.60286.800.07%340,419
Nov 1, 2024287.91291.07285.38287.40286.60-0.70%271,739
Oct 31, 2024292.38292.86286.51289.42288.62-1.43%286,842
Oct 30, 2024291.92296.68291.92293.61292.790.44%266,059
Oct 29, 2024287.85294.88287.30292.33291.521.23%355,901
Oct 28, 2024287.98291.22287.96288.79287.990.82%298,083
Oct 25, 2024291.02291.72285.32286.45285.65-1.32%186,302
Oct 24, 2024289.27292.08288.90290.29289.480.48%201,017
Oct 23, 2024288.58290.22286.36288.89288.09-0.46%207,742
Oct 22, 2024284.44291.80282.99290.23289.421.09%395,144
Oct 21, 2024288.84288.84285.60287.10286.30-0.60%400,544
Oct 18, 2024292.88293.43288.07288.83288.03-0.67%390,888
Oct 17, 2024292.59292.70289.70290.78289.97-0.57%342,532
Oct 16, 2024288.26293.09288.26292.46291.651.46%312,248
Oct 15, 2024285.66289.97285.31288.26287.461.32%332,201
Oct 14, 2024279.06285.64278.33284.50283.712.30%335,810
Oct 11, 2024277.74280.78276.98278.10277.330.60%313,457
Oct 10, 2024275.26276.93273.18276.43275.660.37%367,117
Oct 9, 2024274.21276.72273.18275.41274.64-0.17%189,868
Oct 8, 2024275.76279.55275.70275.89275.120.78%239,447
Oct 7, 2024275.33275.94271.79273.76273.000.04%266,204
Oct 4, 2024275.27276.28271.13273.65272.89-0.11%482,353
Oct 3, 2024256.32274.57256.32273.94273.187.46%736,922
Oct 2, 2024255.55257.29253.12254.92254.21-0.36%345,217
Oct 1, 2024255.74257.60253.21255.85255.14-0.14%366,807
Sep 30, 2024255.02257.71253.04256.20255.490.53%444,692
Sep 27, 2024256.38257.62254.03254.84254.130.26%306,081
Sep 26, 2024256.11256.95252.13254.19253.48-0.07%374,718
Sep 25, 2024260.28260.72253.76254.38253.67-2.52%271,385
Sep 24, 2024257.59260.96255.82260.95260.231.34%314,417