MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
265.44
-1.63 (-0.61%)
At close: Nov 20, 2024, 4:00 PM
263.50
-1.94 (-0.73%)
Pre-market: Nov 21, 2024, 5:42 AM EST
MarketAxess Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 266.44 | 267.87 | 263.11 | 265.44 | 265.44 | -0.88% | 304,950 |
Nov 19, 2024 | 266.03 | 268.12 | 264.70 | 267.81 | 267.07 | 0.18% | 352,511 |
Nov 18, 2024 | 262.00 | 267.86 | 261.51 | 267.33 | 266.59 | 2.17% | 274,276 |
Nov 15, 2024 | 263.39 | 265.27 | 260.56 | 261.65 | 260.92 | -1.26% | 378,497 |
Nov 14, 2024 | 268.55 | 269.01 | 264.72 | 264.98 | 264.24 | -0.80% | 287,391 |
Nov 13, 2024 | 272.02 | 273.90 | 266.73 | 267.13 | 266.39 | -1.66% | 318,975 |
Nov 12, 2024 | 272.34 | 275.17 | 270.26 | 271.63 | 270.88 | -0.95% | 350,961 |
Nov 11, 2024 | 273.85 | 277.84 | 273.85 | 274.24 | 273.48 | -0.16% | 248,179 |
Nov 8, 2024 | 276.10 | 276.70 | 273.65 | 274.68 | 273.92 | 0.10% | 386,697 |
Nov 7, 2024 | 274.67 | 274.70 | 270.56 | 274.41 | 273.65 | -0.17% | 407,932 |
Nov 6, 2024 | 284.23 | 284.23 | 264.81 | 274.87 | 274.11 | -1.53% | 868,995 |
Nov 5, 2024 | 278.14 | 281.16 | 272.82 | 279.15 | 278.37 | -2.94% | 662,120 |
Nov 4, 2024 | 288.57 | 290.69 | 286.12 | 287.60 | 286.80 | 0.07% | 340,419 |
Nov 1, 2024 | 287.91 | 291.07 | 285.38 | 287.40 | 286.60 | -0.70% | 271,739 |
Oct 31, 2024 | 292.38 | 292.86 | 286.51 | 289.42 | 288.62 | -1.43% | 286,842 |
Oct 30, 2024 | 291.92 | 296.68 | 291.92 | 293.61 | 292.79 | 0.44% | 266,059 |
Oct 29, 2024 | 287.85 | 294.88 | 287.30 | 292.33 | 291.52 | 1.23% | 355,901 |
Oct 28, 2024 | 287.98 | 291.22 | 287.96 | 288.79 | 287.99 | 0.82% | 298,083 |
Oct 25, 2024 | 291.02 | 291.72 | 285.32 | 286.45 | 285.65 | -1.32% | 186,302 |
Oct 24, 2024 | 289.27 | 292.08 | 288.90 | 290.29 | 289.48 | 0.48% | 201,017 |
Oct 23, 2024 | 288.58 | 290.22 | 286.36 | 288.89 | 288.09 | -0.46% | 207,742 |
Oct 22, 2024 | 284.44 | 291.80 | 282.99 | 290.23 | 289.42 | 1.09% | 395,144 |
Oct 21, 2024 | 288.84 | 288.84 | 285.60 | 287.10 | 286.30 | -0.60% | 400,544 |
Oct 18, 2024 | 292.88 | 293.43 | 288.07 | 288.83 | 288.03 | -0.67% | 390,888 |
Oct 17, 2024 | 292.59 | 292.70 | 289.70 | 290.78 | 289.97 | -0.57% | 342,532 |
Oct 16, 2024 | 288.26 | 293.09 | 288.26 | 292.46 | 291.65 | 1.46% | 312,248 |
Oct 15, 2024 | 285.66 | 289.97 | 285.31 | 288.26 | 287.46 | 1.32% | 332,201 |
Oct 14, 2024 | 279.06 | 285.64 | 278.33 | 284.50 | 283.71 | 2.30% | 335,810 |
Oct 11, 2024 | 277.74 | 280.78 | 276.98 | 278.10 | 277.33 | 0.60% | 313,457 |
Oct 10, 2024 | 275.26 | 276.93 | 273.18 | 276.43 | 275.66 | 0.37% | 367,117 |
Oct 9, 2024 | 274.21 | 276.72 | 273.18 | 275.41 | 274.64 | -0.17% | 189,868 |
Oct 8, 2024 | 275.76 | 279.55 | 275.70 | 275.89 | 275.12 | 0.78% | 239,447 |
Oct 7, 2024 | 275.33 | 275.94 | 271.79 | 273.76 | 273.00 | 0.04% | 266,204 |
Oct 4, 2024 | 275.27 | 276.28 | 271.13 | 273.65 | 272.89 | -0.11% | 482,353 |
Oct 3, 2024 | 256.32 | 274.57 | 256.32 | 273.94 | 273.18 | 7.46% | 736,922 |
Oct 2, 2024 | 255.55 | 257.29 | 253.12 | 254.92 | 254.21 | -0.36% | 345,217 |
Oct 1, 2024 | 255.74 | 257.60 | 253.21 | 255.85 | 255.14 | -0.14% | 366,807 |
Sep 30, 2024 | 255.02 | 257.71 | 253.04 | 256.20 | 255.49 | 0.53% | 444,692 |
Sep 27, 2024 | 256.38 | 257.62 | 254.03 | 254.84 | 254.13 | 0.26% | 306,081 |
Sep 26, 2024 | 256.11 | 256.95 | 252.13 | 254.19 | 253.48 | -0.07% | 374,718 |
Sep 25, 2024 | 260.28 | 260.72 | 253.76 | 254.38 | 253.67 | -2.52% | 271,385 |
Sep 24, 2024 | 257.59 | 260.96 | 255.82 | 260.95 | 260.23 | 1.34% | 314,417 |
Sep 23, 2024 | 258.99 | 259.04 | 255.65 | 257.49 | 256.77 | 0.09% | 299,213 |
Sep 20, 2024 | 258.40 | 259.66 | 255.41 | 257.27 | 256.56 | -0.79% | 1,608,815 |
Sep 19, 2024 | 262.42 | 263.46 | 255.46 | 259.33 | 258.61 | -0.19% | 507,900 |
Sep 18, 2024 | 259.18 | 264.10 | 257.07 | 259.83 | 259.11 | 0.56% | 465,042 |
Sep 17, 2024 | 259.18 | 259.18 | 255.05 | 258.38 | 257.66 | -0.24% | 299,993 |
Sep 16, 2024 | 256.54 | 259.10 | 255.26 | 259.00 | 258.28 | 0.73% | 200,394 |
Sep 13, 2024 | 257.81 | 258.22 | 253.91 | 257.13 | 256.42 | 0.28% | 210,999 |
Sep 12, 2024 | 256.32 | 256.86 | 252.46 | 256.41 | 255.70 | 0.39% | 255,218 |
Sep 11, 2024 | 255.60 | 256.30 | 251.33 | 255.41 | 254.70 | -0.98% | 290,044 |
Sep 10, 2024 | 258.23 | 259.86 | 255.28 | 257.95 | 257.23 | 0.06% | 382,736 |
Sep 9, 2024 | 256.94 | 261.47 | 256.00 | 257.80 | 257.08 | 0.37% | 390,214 |
Sep 6, 2024 | 259.39 | 263.85 | 254.47 | 256.85 | 256.14 | -0.45% | 594,943 |
Sep 5, 2024 | 250.00 | 260.22 | 246.90 | 258.02 | 257.30 | 6.68% | 887,233 |
Sep 4, 2024 | 241.22 | 242.59 | 238.83 | 241.86 | 241.19 | 0.29% | 345,650 |
Sep 3, 2024 | 240.73 | 241.73 | 235.56 | 241.15 | 240.48 | -0.51% | 352,247 |
Aug 30, 2024 | 246.02 | 248.32 | 240.29 | 242.39 | 241.72 | -1.48% | 394,161 |
Aug 29, 2024 | 241.92 | 247.54 | 240.17 | 246.03 | 245.35 | 3.54% | 438,980 |
Aug 28, 2024 | 235.76 | 238.58 | 235.76 | 237.62 | 236.96 | 0.86% | 263,680 |
Aug 27, 2024 | 236.24 | 236.76 | 234.23 | 235.60 | 234.95 | -0.49% | 120,331 |
Aug 26, 2024 | 237.09 | 238.42 | 234.40 | 236.77 | 236.11 | 0.40% | 209,956 |
Aug 23, 2024 | 236.37 | 237.86 | 234.09 | 235.82 | 235.16 | 0.13% | 184,495 |
Aug 22, 2024 | 232.62 | 235.60 | 231.15 | 235.52 | 234.87 | 1.25% | 271,834 |
Aug 21, 2024 | 231.28 | 232.85 | 228.94 | 232.62 | 231.97 | 0.62% | 321,776 |
Aug 20, 2024 | 235.52 | 235.52 | 230.71 | 231.19 | 229.82 | -1.70% | 219,062 |
Aug 19, 2024 | 234.09 | 237.31 | 233.74 | 235.20 | 233.80 | 0.51% | 261,286 |
Aug 16, 2024 | 233.90 | 235.96 | 232.20 | 234.00 | 232.61 | 0.04% | 355,937 |
Aug 15, 2024 | 242.56 | 242.96 | 233.57 | 233.90 | 232.51 | -2.93% | 458,171 |
Aug 14, 2024 | 240.86 | 242.15 | 239.27 | 240.95 | 239.52 | -0.04% | 306,570 |
Aug 13, 2024 | 236.72 | 242.01 | 236.72 | 241.04 | 239.61 | 2.59% | 383,051 |
Aug 12, 2024 | 234.74 | 237.57 | 233.08 | 234.95 | 233.55 | -0.47% | 247,656 |
Aug 9, 2024 | 231.89 | 236.98 | 230.16 | 236.06 | 233.92 | 1.80% | 255,802 |
Aug 8, 2024 | 227.99 | 235.22 | 227.67 | 231.89 | 229.79 | 1.12% | 300,495 |
Aug 7, 2024 | 235.87 | 236.72 | 228.55 | 229.33 | 227.25 | -2.24% | 356,293 |
Aug 6, 2024 | 233.75 | 238.86 | 228.86 | 234.58 | 232.45 | 5.24% | 629,824 |
Aug 5, 2024 | 231.04 | 231.04 | 221.63 | 222.90 | 220.88 | -5.00% | 762,146 |
Aug 2, 2024 | 219.35 | 237.69 | 218.60 | 234.63 | 232.50 | 6.06% | 736,411 |
Aug 1, 2024 | 222.84 | 224.75 | 219.07 | 221.22 | 219.22 | -1.03% | 282,235 |
Jul 31, 2024 | 224.84 | 227.62 | 222.84 | 223.53 | 221.50 | -0.22% | 389,290 |
Jul 30, 2024 | 224.26 | 225.95 | 222.43 | 224.02 | 221.99 | 0.35% | 218,549 |
Jul 29, 2024 | 226.31 | 226.88 | 221.66 | 223.23 | 221.21 | -1.06% | 222,485 |
Jul 26, 2024 | 221.77 | 225.87 | 220.58 | 225.63 | 223.59 | 2.16% | 300,631 |
Jul 25, 2024 | 218.32 | 226.99 | 218.28 | 220.86 | 218.86 | 1.29% | 354,745 |
Jul 24, 2024 | 221.54 | 222.94 | 216.51 | 218.04 | 216.06 | -1.45% | 374,145 |
Jul 23, 2024 | 222.17 | 224.91 | 221.05 | 221.25 | 219.25 | -0.60% | 259,084 |
Jul 22, 2024 | 220.93 | 223.32 | 219.40 | 222.58 | 220.56 | 1.56% | 283,001 |
Jul 19, 2024 | 221.82 | 222.05 | 216.65 | 219.16 | 217.17 | -0.96% | 486,557 |
Jul 18, 2024 | 223.95 | 226.77 | 220.37 | 221.29 | 219.28 | -1.48% | 389,711 |
Jul 17, 2024 | 221.28 | 225.29 | 221.28 | 224.61 | 222.57 | 1.34% | 408,382 |
Jul 16, 2024 | 218.98 | 222.77 | 217.16 | 221.64 | 219.63 | 0.91% | 356,261 |
Jul 15, 2024 | 213.65 | 219.80 | 213.65 | 219.64 | 217.65 | 3.19% | 419,032 |
Jul 12, 2024 | 214.16 | 216.41 | 212.33 | 212.85 | 210.92 | -0.50% | 282,068 |
Jul 11, 2024 | 208.99 | 215.14 | 207.28 | 213.93 | 211.99 | 3.38% | 375,628 |
Jul 10, 2024 | 204.49 | 207.05 | 203.14 | 206.94 | 205.06 | 1.24% | 261,835 |
Jul 9, 2024 | 203.56 | 205.26 | 201.63 | 204.40 | 202.55 | - | 330,703 |
Jul 8, 2024 | 204.50 | 204.96 | 201.28 | 204.40 | 202.55 | -0.12% | 284,702 |
Jul 5, 2024 | 199.69 | 205.95 | 199.63 | 204.65 | 202.80 | 1.81% | 325,462 |
Jul 3, 2024 | 196.02 | 202.59 | 195.50 | 201.01 | 199.19 | 3.72% | 331,917 |
Jul 2, 2024 | 195.29 | 196.61 | 193.05 | 193.80 | 192.04 | 0.21% | 324,850 |