MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
172.13
+3.99 (2.37%)
Oct 8, 2025, 4:00 PM EDT - Market closed
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 167.68 | 172.17 | 165.71 | 172.13 | 172.13 | 2.37% | 736,429 |
| Oct 7, 2025 | 167.90 | 170.52 | 167.35 | 168.14 | 168.14 | 0.15% | 1,201,007 |
| Oct 6, 2025 | 166.45 | 168.01 | 161.61 | 167.88 | 167.88 | -1.54% | 1,640,960 |
| Oct 3, 2025 | 169.59 | 171.98 | 169.00 | 170.50 | 170.50 | 0.54% | 794,770 |
| Oct 2, 2025 | 170.36 | 171.64 | 168.74 | 169.59 | 169.59 | -0.73% | 2,428,392 |
| Oct 1, 2025 | 175.54 | 175.78 | 169.59 | 170.84 | 170.84 | -1.96% | 859,562 |
| Sep 30, 2025 | 176.53 | 177.50 | 174.04 | 174.25 | 174.25 | -1.90% | 680,948 |
| Sep 29, 2025 | 182.08 | 182.08 | 176.98 | 177.63 | 177.63 | -1.39% | 710,038 |
| Sep 26, 2025 | 179.45 | 181.24 | 177.60 | 180.14 | 180.14 | 1.11% | 574,187 |
| Sep 25, 2025 | 178.96 | 180.53 | 177.65 | 178.17 | 178.17 | -0.49% | 574,891 |
| Sep 24, 2025 | 178.84 | 180.10 | 177.00 | 179.04 | 179.04 | -0.04% | 664,572 |
| Sep 23, 2025 | 178.70 | 181.38 | 177.91 | 179.11 | 179.11 | 0.39% | 576,507 |
| Sep 22, 2025 | 179.99 | 181.32 | 176.57 | 178.42 | 178.42 | 0.06% | 891,450 |
| Sep 19, 2025 | 180.30 | 180.30 | 177.84 | 178.32 | 178.32 | -0.77% | 9,702,909 |
| Sep 18, 2025 | 183.16 | 183.56 | 179.60 | 179.71 | 179.71 | -2.08% | 674,960 |
| Sep 17, 2025 | 183.13 | 185.21 | 182.52 | 183.53 | 183.53 | 0.32% | 593,391 |
| Sep 16, 2025 | 181.28 | 185.17 | 179.87 | 182.94 | 182.94 | 0.69% | 530,364 |
| Sep 15, 2025 | 186.19 | 186.19 | 180.95 | 181.68 | 181.68 | -1.71% | 737,089 |
| Sep 12, 2025 | 188.32 | 189.39 | 184.62 | 184.85 | 184.85 | -1.92% | 648,628 |
| Sep 11, 2025 | 185.77 | 190.47 | 185.06 | 188.46 | 188.46 | 2.07% | 777,469 |
| Sep 10, 2025 | 186.61 | 187.85 | 183.19 | 184.63 | 184.63 | -1.88% | 820,906 |
| Sep 9, 2025 | 187.45 | 188.53 | 186.25 | 188.17 | 188.17 | 0.53% | 680,734 |
| Sep 8, 2025 | 188.01 | 188.19 | 184.27 | 187.17 | 187.17 | -0.18% | 867,936 |
| Sep 5, 2025 | 185.00 | 189.54 | 183.67 | 187.50 | 187.50 | 4.09% | 758,253 |
| Sep 4, 2025 | 182.00 | 182.74 | 178.20 | 180.13 | 180.13 | -0.80% | 716,202 |
| Sep 3, 2025 | 179.70 | 181.69 | 179.26 | 181.59 | 181.59 | 0.77% | 1,103,338 |
| Sep 2, 2025 | 184.67 | 184.99 | 179.10 | 180.20 | 180.20 | -1.98% | 611,315 |
| Aug 29, 2025 | 184.22 | 184.34 | 182.35 | 183.84 | 183.84 | 0.71% | 592,373 |
| Aug 28, 2025 | 187.44 | 188.00 | 182.15 | 182.55 | 182.55 | -2.65% | 648,174 |
| Aug 27, 2025 | 189.76 | 191.00 | 187.38 | 187.51 | 187.51 | -1.20% | 452,332 |
| Aug 26, 2025 | 189.34 | 191.62 | 189.02 | 189.78 | 189.78 | -0.19% | 551,893 |
| Aug 25, 2025 | 190.77 | 192.96 | 189.75 | 190.15 | 190.15 | 0.75% | 818,491 |
| Aug 22, 2025 | 187.96 | 189.33 | 186.87 | 188.73 | 188.73 | 1.01% | 589,577 |
| Aug 21, 2025 | 188.11 | 190.51 | 184.84 | 186.85 | 186.85 | -1.20% | 754,299 |
| Aug 20, 2025 | 186.99 | 189.13 | 186.45 | 189.12 | 189.12 | 1.21% | 605,158 |
| Aug 19, 2025 | 187.55 | 188.55 | 186.31 | 186.85 | 186.10 | 0.13% | 346,649 |
| Aug 18, 2025 | 191.49 | 191.49 | 186.48 | 186.61 | 185.86 | -1.80% | 470,851 |
| Aug 15, 2025 | 188.30 | 191.52 | 187.79 | 190.04 | 189.28 | 1.28% | 686,997 |
| Aug 14, 2025 | 189.49 | 190.79 | 187.05 | 187.63 | 186.88 | -0.72% | 528,842 |
| Aug 13, 2025 | 188.03 | 192.29 | 187.50 | 189.00 | 188.24 | 0.41% | 655,284 |
| Aug 12, 2025 | 189.27 | 190.87 | 186.32 | 188.22 | 187.47 | -0.55% | 632,380 |
| Aug 11, 2025 | 187.91 | 190.55 | 185.41 | 189.27 | 188.51 | 1.21% | 937,253 |
| Aug 8, 2025 | 184.43 | 187.54 | 183.00 | 187.01 | 186.26 | 1.40% | 707,738 |
| Aug 7, 2025 | 186.38 | 190.45 | 183.00 | 184.43 | 183.69 | -1.27% | 1,348,699 |
| Aug 6, 2025 | 200.90 | 200.90 | 186.14 | 186.80 | 186.05 | -10.11% | 1,903,137 |
| Aug 5, 2025 | 209.16 | 210.05 | 207.44 | 207.81 | 206.98 | -0.77% | 428,439 |
| Aug 4, 2025 | 208.54 | 209.90 | 207.51 | 209.43 | 208.59 | 0.81% | 334,943 |
| Aug 1, 2025 | 207.12 | 209.95 | 205.75 | 207.75 | 206.92 | 1.09% | 416,260 |
| Jul 31, 2025 | 208.28 | 209.10 | 205.32 | 205.50 | 204.68 | -2.18% | 454,749 |
| Jul 30, 2025 | 207.60 | 210.94 | 206.04 | 210.09 | 209.25 | 1.41% | 471,405 |