Skip to main content
logo
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
168.38
-3.26 (-1.90%)
At close: Jan 27, 2026, 4:00 PM EST
165.29
-3.09 (-1.84%)
After-hours: Jan 27, 2026, 6:40 PM EST

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026171.38172.14167.83168.38168.38-1.90%349,111
Jan 26, 2026171.32173.50171.32171.64171.640.07%402,531
Jan 23, 2026170.77172.40169.94171.52171.52-0.08%338,164
Jan 22, 2026171.32172.94171.32171.66171.66-0.16%230,426
Jan 21, 2026171.75173.52170.29171.93171.93-0.32%315,694
Jan 20, 2026174.50176.44171.41172.48172.48-2.04%392,673
Jan 16, 2026174.78176.80173.73176.08176.080.81%574,267
Jan 15, 2026172.34176.43172.34174.66174.661.09%893,729
Jan 14, 2026171.27173.51171.12172.78172.781.41%557,369
Jan 13, 2026170.00171.89167.48170.37170.370.16%805,877
Jan 12, 2026168.63173.55168.63170.10170.100.79%762,308
Jan 9, 2026170.05172.28168.73168.77168.77-1.70%569,933
Jan 8, 2026172.81173.70169.57171.68171.68-1.17%881,435
Jan 7, 2026173.95178.19171.50173.71173.71-4.24%1,015,745
Jan 6, 2026180.30183.15180.30181.40181.400.65%480,328
Jan 5, 2026177.34183.11177.31180.23180.230.94%646,357
Jan 2, 2026180.31180.31178.29178.55178.55-1.49%482,520
Dec 31, 2025181.15182.60181.10181.25181.25-0.69%401,335
Dec 30, 2025182.82184.39182.39182.51182.51-0.73%285,326
Dec 29, 2025182.41184.28182.41183.85183.850.54%347,609
Dec 26, 2025181.73182.91181.22182.86182.860.18%309,663
Dec 24, 2025182.22183.53181.85182.54182.54-0.38%200,446
Dec 23, 2025181.09183.54180.20183.24183.241.14%513,985
Dec 22, 2025180.48181.59179.74181.18181.181.34%690,063
Dec 19, 2025179.88181.29177.99178.78178.78-1.25%2,903,007
Dec 18, 2025181.89184.00180.68181.05181.05-0.46%648,145
Dec 17, 2025179.26183.40179.20181.88181.881.34%588,229
Dec 16, 2025179.50182.07179.35179.47179.470.15%809,497
Dec 15, 2025178.44179.88177.60179.20179.200.12%691,178
Dec 12, 2025177.85179.79177.22178.99178.990.64%957,503
Dec 11, 2025174.51178.90174.51177.85177.851.51%853,468
Dec 10, 2025171.51176.00171.51175.21175.211.18%797,718
Dec 9, 2025174.09175.33170.33173.16173.164.91%859,315
Dec 8, 2025166.91167.52163.33165.06165.06-1.30%581,158
Dec 5, 2025167.35168.51165.97167.24167.24-0.01%528,763
Dec 4, 2025163.90169.49163.90167.25167.254.72%821,641
Dec 3, 2025161.28163.57159.43159.71159.71-0.65%542,813
Dec 2, 2025160.06161.10158.05160.76160.760.48%447,506
Dec 1, 2025162.16164.32158.96159.99159.99-2.38%706,209
Nov 28, 2025164.82165.09163.05163.89163.89-0.19%260,811
Nov 26, 2025164.48165.86163.67164.20164.200.20%626,463
Nov 25, 2025161.92164.50161.02163.88163.881.29%629,081
Nov 24, 2025161.48162.44159.84161.80161.800.05%522,134
Nov 21, 2025163.66164.68161.32161.72161.720.02%608,491
Nov 20, 2025165.42166.34161.27161.69161.69-3.29%989,223
Nov 19, 2025170.38172.01167.16167.19167.19-3.34%599,778
Nov 18, 2025173.38175.79172.83172.97172.21-0.29%513,656
Nov 17, 2025173.95175.35173.38173.47172.70-0.86%468,335
Nov 14, 2025175.26176.23173.18174.97174.200.56%574,326
Nov 13, 2025169.75174.61169.02174.00173.242.52%606,251