MarketAxess Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	165.17	166.14	163.63	164.77	164.77	0.40%	314,646
Mar 27, 2026	165.48	167.70	163.18	164.12	164.12	-1.56%	321,638
Mar 26, 2026	164.94	169.45	164.85	166.72	166.72	0.37%	382,222
Mar 25, 2026	168.12	169.95	164.56	166.11	166.11	-0.26%	335,373
Mar 24, 2026	171.30	171.30	166.08	166.55	166.55	-2.41%	501,190
Mar 23, 2026	173.45	173.86	169.72	170.66	170.66	-1.93%	494,161
Mar 20, 2026	175.46	175.96	172.33	174.01	174.01	-0.37%	912,608
Mar 19, 2026	173.18	176.52	172.01	174.66	174.66	0.02%	313,317
Mar 18, 2026	178.16	178.16	173.79	174.63	174.63	-2.50%	539,894
Mar 17, 2026	177.27	180.73	176.98	179.11	179.11	-0.68%	316,309
Mar 16, 2026	179.84	181.38	177.17	180.33	180.33	0.12%	354,719
Mar 13, 2026	183.17	183.50	179.80	180.12	180.12	-0.75%	601,810
Mar 12, 2026	178.87	181.83	177.77	181.49	181.49	1.39%	573,613
Mar 11, 2026	181.74	182.77	175.57	179.00	179.00	-1.75%	726,633
Mar 10, 2026	184.93	185.00	180.81	182.18	182.18	-1.59%	486,588
Mar 9, 2026	185.98	188.96	183.46	185.12	185.12	-0.53%	740,054
Mar 6, 2026	185.48	186.16	182.93	186.11	186.11	0.91%	448,021
Mar 5, 2026	182.49	187.77	182.22	184.44	184.44	-2.65%	564,388
Mar 4, 2026	192.24	193.03	189.10	189.46	189.46	-2.14%	335,172
Mar 3, 2026	189.53	194.29	188.59	193.61	193.61	0.81%	544,399
Mar 2, 2026	191.58	195.97	191.35	192.05	192.05	0.03%	614,108
Feb 27, 2026	185.40	193.44	185.24	192.00	192.00	3.86%	1,012,474
Feb 26, 2026	180.60	187.00	180.60	184.87	184.87	2.42%	468,564
Feb 25, 2026	181.58	182.01	178.84	180.51	180.51	-0.73%	346,716
Feb 24, 2026	181.65	184.00	180.93	181.83	181.83	0.10%	387,305
Feb 23, 2026	181.23	182.77	179.44	181.65	181.65	0.23%	366,265
Feb 20, 2026	181.11	182.36	179.27	181.23	181.23	0.29%	375,861
Feb 19, 2026	176.57	180.99	175.38	180.70	180.70	2.60%	605,711
Feb 18, 2026	177.68	178.41	175.02	176.12	176.12	-0.92%	604,094
Feb 17, 2026	179.49	180.22	176.89	177.75	176.97	-0.90%	446,506
Feb 13, 2026	178.21	179.86	176.18	179.36	178.57	1.07%	466,398
Feb 12, 2026	178.87	182.45	175.77	177.46	176.68	-0.73%	714,954
Feb 11, 2026	175.34	179.74	171.51	178.77	177.99	0.82%	1,076,129
Feb 10, 2026	171.91	177.85	170.50	177.31	176.53	3.55%	606,356
Feb 9, 2026	162.59	171.89	162.59	171.23	170.48	5.48%	824,280
Feb 6, 2026	162.58	168.28	157.93	162.33	161.62	-0.31%	1,158,548
Feb 5, 2026	160.85	165.00	159.11	162.83	162.12	0.28%	968,297
Feb 4, 2026	160.49	163.92	158.40	162.37	161.66	1.30%	572,087
Feb 3, 2026	164.51	166.00	159.62	160.28	159.58	-3.64%	1,074,252
Feb 2, 2026	168.75	169.87	165.26	166.34	165.61	-1.71%	482,089
Jan 30, 2026	169.93	170.43	168.17	169.23	168.49	0.37%	332,236
Jan 29, 2026	169.63	170.06	167.54	168.61	167.87	0.03%	357,857
Jan 28, 2026	168.85	170.07	167.09	168.56	167.82	0.11%	441,696
Jan 27, 2026	171.38	172.14	167.83	168.38	167.64	-1.90%	349,126
Jan 26, 2026	171.32	173.50	171.32	171.64	170.89	0.07%	402,531
Jan 23, 2026	170.77	172.40	169.94	171.52	170.77	-0.08%	338,167
Jan 22, 2026	171.32	172.94	171.32	171.66	170.91	-0.16%	230,426
Jan 21, 2026	171.75	173.52	170.29	171.93	171.18	-0.32%	315,694
Jan 20, 2026	174.50	176.44	171.41	172.48	171.72	-2.04%	392,673
Jan 16, 2026	174.78	176.80	173.73	176.08	175.31	0.81%	574,268