Skip to main content
logo
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
188.14
+0.97 (0.52%)
At close: Sep 9, 2025, 4:00 PM
188.17
+0.03 (0.02%)
After-hours: Sep 9, 2025, 4:20 PM EDT

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2025187.45188.53186.25188.17188.170.53%680,734
Sep 8, 2025188.01188.19184.27187.17187.17-0.18%867,936
Sep 5, 2025185.00189.54183.67187.50187.504.09%758,253
Sep 4, 2025182.00182.74178.20180.13180.13-0.80%716,202
Sep 3, 2025179.70181.69179.26181.59181.590.77%1,103,338
Sep 2, 2025184.67184.99179.10180.20180.20-1.98%611,315
Aug 29, 2025184.22184.34182.35183.84183.840.71%592,373
Aug 28, 2025187.44188.00182.15182.55182.55-2.65%648,174
Aug 27, 2025189.76191.00187.38187.51187.51-1.20%452,332
Aug 26, 2025189.34191.62189.02189.78189.78-0.19%551,893
Aug 25, 2025190.77192.96189.75190.15190.150.75%818,491
Aug 22, 2025187.96189.33186.87188.73188.731.01%589,577
Aug 21, 2025188.11190.51184.84186.85186.85-1.20%754,299
Aug 20, 2025186.99189.13186.45189.12189.121.21%605,158
Aug 19, 2025187.55188.55186.31186.85186.100.13%346,649
Aug 18, 2025191.49191.49186.48186.61185.86-1.80%470,851
Aug 15, 2025188.30191.52187.79190.04189.281.28%686,997
Aug 14, 2025189.49190.79187.05187.63186.88-0.72%528,842
Aug 13, 2025188.03192.29187.50189.00188.240.41%655,284
Aug 12, 2025189.27190.87186.32188.22187.47-0.55%632,380
Aug 11, 2025187.91190.55185.41189.27188.511.21%937,253
Aug 8, 2025184.43187.54183.00187.01186.261.40%707,738
Aug 7, 2025186.38190.45183.00184.43183.69-1.27%1,348,699
Aug 6, 2025200.90200.90186.14186.80186.05-10.11%1,903,137
Aug 5, 2025209.16210.05207.44207.81206.98-0.77%428,439
Aug 4, 2025208.54209.90207.51209.43208.590.81%334,943
Aug 1, 2025207.12209.95205.75207.75206.921.09%416,260
Jul 31, 2025208.28209.10205.32205.50204.68-2.18%454,749
Jul 30, 2025207.60210.94206.04210.09209.251.41%471,405
Jul 29, 2025208.12209.33206.26207.17206.34-0.24%342,169
Jul 28, 2025210.30211.16207.34207.67206.84-1.79%345,495
Jul 25, 2025213.67214.42210.63211.45210.60-1.07%214,825
Jul 24, 2025211.92214.98211.67213.74212.880.79%267,605
Jul 23, 2025209.84212.32209.10212.07211.220.66%330,278
Jul 22, 2025208.51211.19208.45210.67209.831.40%299,554
Jul 21, 2025208.84209.74206.75207.76206.93-0.52%391,570
Jul 18, 2025210.43211.68208.02208.84208.00-0.76%368,602
Jul 17, 2025215.72216.19210.33210.43209.59-2.37%510,090
Jul 16, 2025214.52216.17212.53215.53214.670.46%263,776
Jul 15, 2025216.42217.52214.42214.55213.69-1.24%304,768
Jul 14, 2025216.03219.18215.41217.25216.380.56%289,394
Jul 11, 2025219.00219.00214.87216.05215.19-1.33%284,049
Jul 10, 2025218.01220.42217.64218.97218.09-0.14%291,887
Jul 9, 2025217.99219.37215.60219.28218.401.13%370,967
Jul 8, 2025220.01221.63216.78216.82215.95-2.31%474,997
Jul 7, 2025217.10222.41215.17221.95221.062.41%411,937
Jul 3, 2025217.91218.06214.42216.73215.86-1.11%302,184
Jul 2, 2025221.94222.47218.59219.17218.29-1.77%435,733
Jul 1, 2025223.15225.07220.95223.11222.22-0.10%454,571
Jun 30, 2025219.91223.45217.18223.34222.451.73%355,086