Skip to main content
logo
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
181.40
+1.17 (0.65%)
At close: Jan 6, 2026, 4:00 PM EST
181.10
-0.30 (-0.17%)
After-hours: Jan 6, 2026, 5:02 PM EST

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 12, 2025171.44171.80169.40169.73168.98-0.97%685,196
Nov 11, 2025169.70174.52169.31171.40170.651.31%675,069
Nov 10, 2025170.38170.81165.00169.19168.451.15%656,713
Nov 7, 2025168.40173.00166.11167.27166.540.92%1,110,493
Nov 6, 2025163.00167.33161.89165.75165.022.95%1,145,288
Nov 5, 2025160.34163.85160.34161.00160.29-0.18%714,275
Nov 4, 2025160.20161.48158.93161.30160.591.34%485,032
Nov 3, 2025158.38159.46156.17159.16158.46-0.56%680,856
Oct 31, 2025159.88162.05158.66160.06159.360.05%528,706
Oct 30, 2025158.28161.36158.28159.98159.280.71%819,074
Oct 29, 2025161.81162.80158.42158.85158.15-2.77%704,777
Oct 28, 2025166.97167.24163.09163.38162.66-2.49%536,323
Oct 27, 2025172.74172.74166.49167.55166.81-1.76%641,261
Oct 24, 2025171.27172.72170.49170.55169.80-0.57%295,529