MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
218.19
+0.60 (0.28%)
Apr 24, 2025, 4:00 PM EDT - Market closed

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025219.99220.94216.91218.19218.190.28%483,183
Apr 23, 2025220.30220.51215.51217.59217.59-2.17%619,847
Apr 22, 2025221.83223.91220.21222.41222.410.11%466,747
Apr 21, 2025224.90225.94219.59222.17222.17-1.33%367,553
Apr 17, 2025222.37226.63222.37225.16225.161.09%351,905
Apr 16, 2025224.90226.69222.32222.73222.73-0.56%460,176
Apr 15, 2025222.27226.59221.21223.98223.980.70%496,995
Apr 14, 2025220.35223.73219.45222.42222.420.28%510,568
Apr 11, 2025211.01223.43209.51221.81221.815.46%1,218,949
Apr 10, 2025204.14212.36202.80210.32210.323.51%790,314
Apr 9, 2025203.73215.09194.00203.19203.19-1.49%1,821,955
Apr 8, 2025211.70212.00204.20206.27206.27-0.79%811,091
Apr 7, 2025211.46219.96207.32207.92207.92-2.36%1,154,416
Apr 4, 2025227.35229.84212.28212.94212.94-1.49%1,502,692
Apr 3, 2025214.35223.27211.61216.15216.152.52%867,339
Apr 2, 2025215.02215.26209.78210.83210.83-2.36%614,918
Apr 1, 2025216.10217.19214.24215.92215.92-0.20%541,482
Mar 31, 2025217.46219.10215.61216.35216.35-0.18%669,950
Mar 28, 2025219.53219.53216.15216.75216.75-1.03%365,011
Mar 27, 2025215.61221.14215.00219.01219.011.92%473,833
Mar 26, 2025213.78215.19213.43214.88214.880.68%385,728
Mar 25, 2025211.63214.06210.48213.42213.420.77%356,595
Mar 24, 2025216.89217.00210.86211.78211.78-2.35%502,914
Mar 21, 2025217.32219.17216.67216.87216.87-0.44%797,045
Mar 20, 2025215.94218.38215.67217.82217.820.49%327,264
Mar 19, 2025216.88218.77216.27216.75216.75-0.28%392,174
Mar 18, 2025217.11218.55215.45217.36217.360.01%329,755
Mar 17, 2025213.40218.71213.40217.33217.332.33%600,009
Mar 14, 2025212.69214.78210.54212.38212.380.17%518,285
Mar 13, 2025206.95212.34206.95212.01212.012.45%526,284
Mar 12, 2025209.96210.83205.27206.95206.95-1.43%504,119
Mar 11, 2025213.41215.01208.91209.96209.96-1.23%860,145
Mar 10, 2025207.01216.22207.01212.57212.571.74%864,898
Mar 7, 2025206.15210.93205.73208.94208.941.35%920,690
Mar 6, 2025195.85206.99195.85206.15206.155.26%1,423,821
Mar 5, 2025196.43197.65193.77195.85195.85-1.03%1,185,651
Mar 4, 2025193.99199.69192.99197.89197.891.98%1,341,944
Mar 3, 2025193.60195.72191.94194.04194.040.65%650,354
Feb 28, 2025190.38193.35190.00192.79192.790.75%3,563,962
Feb 27, 2025190.91194.96190.91191.35191.35-0.24%826,298
Feb 26, 2025196.78197.30190.77191.81191.81-2.52%616,138
Feb 25, 2025193.55198.88192.24196.77196.771.29%900,651
Feb 24, 2025194.14198.55192.28194.26194.260.15%797,265
Feb 21, 2025190.13195.03186.84193.96193.962.19%799,412
Feb 20, 2025191.63192.00188.57189.81189.81-0.90%507,978
Feb 19, 2025192.59195.19190.48191.54191.54-1.31%683,558
Feb 18, 2025193.99194.26191.92194.09193.320.31%475,712
Feb 14, 2025192.63195.47191.95193.49192.731.08%642,725
Feb 13, 2025193.55193.96190.56191.42190.66-0.77%430,990
Feb 12, 2025194.00194.00188.88192.91192.15-1.21%1,180,308