MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
217.49
+0.74 (0.34%)
Mar 31, 2025, 9:47 AM EDT - Market open
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 217.46 | 218.17 | 216.80 | 217.21 | - | 0.21% | 9,680 |
| Mar 28, 2025 | 219.53 | 219.53 | 216.15 | 216.75 | 216.75 | -1.03% | 365,011 |
| Mar 27, 2025 | 215.61 | 221.14 | 215.00 | 219.01 | 219.01 | 1.92% | 473,833 |
| Mar 26, 2025 | 213.78 | 215.19 | 213.43 | 214.88 | 214.88 | 0.68% | 385,728 |
| Mar 25, 2025 | 211.63 | 214.06 | 210.48 | 213.42 | 213.42 | 0.77% | 356,595 |
| Mar 24, 2025 | 216.89 | 217.00 | 210.86 | 211.78 | 211.78 | -2.35% | 502,914 |
| Mar 21, 2025 | 217.32 | 219.17 | 216.67 | 216.87 | 216.87 | -0.44% | 797,045 |
| Mar 20, 2025 | 215.94 | 218.38 | 215.67 | 217.82 | 217.82 | 0.49% | 327,264 |
| Mar 19, 2025 | 216.88 | 218.77 | 216.27 | 216.75 | 216.75 | -0.28% | 392,174 |
| Mar 18, 2025 | 217.11 | 218.55 | 215.45 | 217.36 | 217.36 | 0.01% | 329,755 |
| Mar 17, 2025 | 213.40 | 218.71 | 213.40 | 217.33 | 217.33 | 2.33% | 600,009 |
| Mar 14, 2025 | 212.69 | 214.78 | 210.54 | 212.38 | 212.38 | 0.17% | 518,285 |
| Mar 13, 2025 | 206.95 | 212.34 | 206.95 | 212.01 | 212.01 | 2.45% | 526,284 |
| Mar 12, 2025 | 209.96 | 210.83 | 205.27 | 206.95 | 206.95 | -1.43% | 504,119 |
| Mar 11, 2025 | 213.41 | 215.01 | 208.91 | 209.96 | 209.96 | -1.23% | 860,145 |
| Mar 10, 2025 | 207.01 | 216.22 | 207.01 | 212.57 | 212.57 | 1.74% | 864,898 |
| Mar 7, 2025 | 206.15 | 210.93 | 205.73 | 208.94 | 208.94 | 1.35% | 920,690 |
| Mar 6, 2025 | 195.85 | 206.99 | 195.85 | 206.15 | 206.15 | 5.26% | 1,423,821 |
| Mar 5, 2025 | 196.43 | 197.65 | 193.77 | 195.85 | 195.85 | -1.03% | 1,185,651 |
| Mar 4, 2025 | 193.99 | 199.69 | 192.99 | 197.89 | 197.89 | 1.98% | 1,341,944 |
| Mar 3, 2025 | 193.60 | 195.72 | 191.94 | 194.04 | 194.04 | 0.65% | 650,354 |
| Feb 28, 2025 | 190.38 | 193.35 | 190.00 | 192.79 | 192.79 | 0.75% | 3,563,962 |
| Feb 27, 2025 | 190.91 | 194.96 | 190.91 | 191.35 | 191.35 | -0.24% | 826,298 |
| Feb 26, 2025 | 196.78 | 197.30 | 190.77 | 191.81 | 191.81 | -2.52% | 616,138 |
| Feb 25, 2025 | 193.55 | 198.88 | 192.24 | 196.77 | 196.77 | 1.29% | 900,651 |
| Feb 24, 2025 | 194.14 | 198.55 | 192.28 | 194.26 | 194.26 | 0.15% | 797,265 |
| Feb 21, 2025 | 190.13 | 195.03 | 186.84 | 193.96 | 193.96 | 2.19% | 799,412 |
| Feb 20, 2025 | 191.63 | 192.00 | 188.57 | 189.81 | 189.81 | -0.90% | 507,978 |
| Feb 19, 2025 | 192.59 | 195.19 | 190.48 | 191.54 | 191.54 | -1.31% | 683,558 |
| Feb 18, 2025 | 193.99 | 194.26 | 191.92 | 194.09 | 193.32 | 0.31% | 475,712 |
| Feb 14, 2025 | 192.63 | 195.47 | 191.95 | 193.49 | 192.73 | 1.08% | 642,725 |
| Feb 13, 2025 | 193.55 | 193.96 | 190.56 | 191.42 | 190.66 | -0.77% | 430,990 |
| Feb 12, 2025 | 194.00 | 194.00 | 188.88 | 192.91 | 192.15 | -1.21% | 1,180,308 |
| Feb 11, 2025 | 196.07 | 197.50 | 191.91 | 195.27 | 194.50 | -0.47% | 557,715 |
| Feb 10, 2025 | 201.13 | 202.54 | 196.04 | 196.20 | 195.43 | -2.57% | 591,728 |
| Feb 7, 2025 | 200.00 | 203.09 | 197.65 | 201.37 | 200.57 | 0.03% | 767,845 |
| Feb 6, 2025 | 209.01 | 209.01 | 196.49 | 201.31 | 200.51 | 1.64% | 1,025,317 |
| Feb 5, 2025 | 207.00 | 207.00 | 196.46 | 198.07 | 197.29 | -8.85% | 1,293,260 |
| Feb 4, 2025 | 217.55 | 218.45 | 215.97 | 217.31 | 216.45 | -0.40% | 403,750 |
| Feb 3, 2025 | 219.71 | 222.96 | 216.42 | 218.19 | 217.33 | -1.11% | 643,441 |
| Jan 31, 2025 | 217.09 | 221.53 | 216.66 | 220.63 | 219.76 | 1.31% | 817,097 |
| Jan 30, 2025 | 218.47 | 221.89 | 215.91 | 217.77 | 216.91 | -0.56% | 566,471 |
| Jan 29, 2025 | 220.78 | 221.65 | 217.90 | 218.99 | 218.13 | -1.93% | 429,703 |
| Jan 28, 2025 | 224.08 | 225.12 | 222.02 | 223.29 | 222.41 | -0.94% | 340,707 |
| Jan 27, 2025 | 227.14 | 228.39 | 224.05 | 225.40 | 224.51 | 0.43% | 337,891 |
| Jan 24, 2025 | 226.49 | 226.84 | 223.34 | 224.43 | 223.54 | -0.62% | 364,442 |
| Jan 23, 2025 | 226.04 | 226.12 | 221.04 | 225.84 | 224.95 | -0.02% | 316,009 |
| Jan 22, 2025 | 219.70 | 226.21 | 219.70 | 225.89 | 225.00 | 1.77% | 428,537 |
| Jan 21, 2025 | 222.07 | 222.07 | 218.79 | 221.96 | 221.08 | 0.66% | 351,235 |
| Jan 17, 2025 | 222.25 | 224.06 | 220.02 | 220.50 | 219.63 | -0.54% | 348,395 |