Skip to main content
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
230.15
+1.64 (0.72%)
Dec 20, 2024, 4:00 PM EST - Market closed

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 2024258.99259.04255.65257.49256.770.09%299,213
Sep 20, 2024258.40259.66255.41257.27256.56-0.79%1,608,815
Sep 19, 2024262.42263.46255.46259.33258.61-0.19%507,900
Sep 18, 2024259.18264.10257.07259.83259.110.56%465,042
Sep 17, 2024259.18259.18255.05258.38257.66-0.24%299,993
Sep 16, 2024256.54259.10255.26259.00258.280.73%200,394
Sep 13, 2024257.81258.22253.91257.13256.420.28%210,999
Sep 12, 2024256.32256.86252.46256.41255.700.39%255,218
Sep 11, 2024255.60256.30251.33255.41254.70-0.98%290,044
Sep 10, 2024258.23259.86255.28257.95257.230.06%382,736
Sep 9, 2024256.94261.47256.00257.80257.080.37%390,214
Sep 6, 2024259.39263.85254.47256.85256.14-0.45%594,943
Sep 5, 2024250.00260.22246.90258.02257.306.68%887,233
Sep 4, 2024241.22242.59238.83241.86241.190.29%345,650
Sep 3, 2024240.73241.73235.56241.15240.48-0.51%352,247
Aug 30, 2024246.02248.32240.29242.39241.72-1.48%394,161
Aug 29, 2024241.92247.54240.17246.03245.353.54%438,980
Aug 28, 2024235.76238.58235.76237.62236.960.86%263,680
Aug 27, 2024236.24236.76234.23235.60234.95-0.49%120,331
Aug 26, 2024237.09238.42234.40236.77236.110.40%209,956
Aug 23, 2024236.37237.86234.09235.82235.160.13%184,495
Aug 22, 2024232.62235.60231.15235.52234.871.25%271,834
Aug 21, 2024231.28232.85228.94232.62231.970.62%321,776
Aug 20, 2024235.52235.52230.71231.19229.82-1.70%219,062
Aug 19, 2024234.09237.31233.74235.20233.800.51%261,286
Aug 16, 2024233.90235.96232.20234.00232.610.04%355,937
Aug 15, 2024242.56242.96233.57233.90232.51-2.93%458,171
Aug 14, 2024240.86242.15239.27240.95239.52-0.04%306,570
Aug 13, 2024236.72242.01236.72241.04239.612.59%383,051
Aug 12, 2024234.74237.57233.08234.95233.55-0.47%247,656
Aug 9, 2024231.89236.98230.16236.06233.921.80%255,802
Aug 8, 2024227.99235.22227.67231.89229.791.12%300,495
Aug 7, 2024235.87236.72228.55229.33227.25-2.24%356,293
Aug 6, 2024233.75238.86228.86234.58232.455.24%629,824
Aug 5, 2024231.04231.04221.63222.90220.88-5.00%762,146
Aug 2, 2024219.35237.69218.60234.63232.506.06%736,411
Aug 1, 2024222.84224.75219.07221.22219.22-1.03%282,235