MarketAxess Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	178.21	179.86	176.18	179.36	179.36	1.07%	466,388
Feb 12, 2026	178.87	182.45	175.77	177.46	177.46	-0.73%	714,649
Feb 11, 2026	175.34	179.74	171.51	178.77	178.77	0.82%	1,000,497
Feb 10, 2026	171.91	177.85	170.50	177.31	177.31	3.55%	606,088
Feb 9, 2026	162.59	171.89	162.59	171.23	171.23	5.48%	824,134
Feb 6, 2026	162.58	168.28	157.93	162.33	162.33	-0.31%	1,158,496
Feb 5, 2026	160.85	165.00	159.11	162.83	162.83	0.28%	968,291
Feb 4, 2026	160.49	163.92	158.40	162.37	162.37	1.30%	572,087
Feb 3, 2026	164.51	166.00	159.62	160.28	160.28	-3.64%	1,074,252
Feb 2, 2026	168.75	169.87	165.26	166.34	166.34	-1.71%	482,089
Jan 30, 2026	169.93	170.43	168.17	169.23	169.23	0.37%	332,236
Jan 29, 2026	169.63	170.06	167.54	168.61	168.61	0.03%	357,857
Jan 28, 2026	168.85	170.07	167.09	168.56	168.56	0.11%	441,696
Jan 27, 2026	171.38	172.14	167.83	168.38	168.38	-1.90%	349,126
Jan 26, 2026	171.32	173.50	171.32	171.64	171.64	0.07%	402,531
Jan 23, 2026	170.77	172.40	169.94	171.52	171.52	-0.08%	338,167
Jan 22, 2026	171.32	172.94	171.32	171.66	171.66	-0.16%	230,426
Jan 21, 2026	171.75	173.52	170.29	171.93	171.93	-0.32%	315,694
Jan 20, 2026	174.50	176.44	171.41	172.48	172.48	-2.04%	392,673
Jan 16, 2026	174.78	176.80	173.73	176.08	176.08	0.81%	574,268
Jan 15, 2026	172.34	176.43	172.34	174.66	174.66	1.09%	893,730
Jan 14, 2026	171.27	173.51	171.12	172.78	172.78	1.41%	557,449
Jan 13, 2026	170.00	171.89	167.48	170.37	170.37	0.16%	805,878
Jan 12, 2026	168.63	173.55	168.63	170.10	170.10	0.79%	762,308
Jan 9, 2026	170.05	172.28	168.73	168.77	168.77	-1.70%	569,937
Jan 8, 2026	172.81	173.70	169.57	171.68	171.68	-1.17%	881,435
Jan 7, 2026	173.95	178.19	171.50	173.71	173.71	-4.24%	1,015,785
Jan 6, 2026	180.30	183.15	180.30	181.40	181.40	0.65%	480,333
Jan 5, 2026	177.34	183.11	177.31	180.23	180.23	0.94%	646,549
Jan 2, 2026	180.31	180.31	178.29	178.55	178.55	-1.49%	482,520
Dec 31, 2025	181.15	182.60	181.10	181.25	181.25	-0.69%	401,335
Dec 30, 2025	182.82	184.39	182.39	182.51	182.51	-0.73%	285,326
Dec 29, 2025	182.41	184.28	182.41	183.85	183.85	0.54%	347,609
Dec 26, 2025	181.73	182.91	181.22	182.86	182.86	0.18%	309,663
Dec 24, 2025	182.22	183.53	181.85	182.54	182.54	-0.38%	200,446
Dec 23, 2025	181.09	183.54	180.20	183.24	183.24	1.14%	513,985
Dec 22, 2025	180.48	181.59	179.74	181.18	181.18	1.34%	690,063
Dec 19, 2025	179.88	181.29	177.99	178.78	178.78	-1.25%	2,903,007
Dec 18, 2025	181.89	184.00	180.68	181.05	181.05	-0.46%	648,145
Dec 17, 2025	179.26	183.40	179.20	181.88	181.88	1.34%	588,229
Dec 16, 2025	179.50	182.07	179.35	179.47	179.47	0.15%	809,497
Dec 15, 2025	178.44	179.88	177.60	179.20	179.20	0.12%	691,178
Dec 12, 2025	177.85	179.79	177.22	178.99	178.99	0.64%	957,503
Dec 11, 2025	174.51	178.90	174.51	177.85	177.85	1.51%	853,468
Dec 10, 2025	171.51	176.00	171.51	175.21	175.21	1.18%	797,718
Dec 9, 2025	174.09	175.33	170.33	173.16	173.16	4.91%	859,315
Dec 8, 2025	166.91	167.52	163.33	165.06	165.06	-1.30%	581,158
Dec 5, 2025	167.35	168.51	165.97	167.24	167.24	-0.01%	528,763
Dec 4, 2025	163.90	169.49	163.90	167.25	167.25	4.72%	821,641
Dec 3, 2025	161.28	163.57	159.43	159.71	159.71	-0.65%	542,813