MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
185.12
-0.99 (-0.53%)
At close: Mar 9, 2026, 4:00 PM EDT
185.12
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:01 PM EDT
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 185.98 | 188.96 | 183.46 | 185.55 | - | -0.30% | 595,841 |
| Mar 6, 2026 | 185.48 | 186.16 | 182.93 | 186.11 | 186.11 | 0.91% | 448,020 |
| Mar 5, 2026 | 182.49 | 187.77 | 182.22 | 184.44 | 184.44 | -2.65% | 563,815 |
| Mar 4, 2026 | 192.24 | 193.03 | 189.10 | 189.46 | 189.46 | -2.14% | 328,144 |
| 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% | 610,345 |
| 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 |
| Jan 15, 2026 | 172.34 | 176.43 | 172.34 | 174.66 | 173.89 | 1.09% | 893,730 |
| Jan 14, 2026 | 171.27 | 173.51 | 171.12 | 172.78 | 172.02 | 1.41% | 557,449 |
| Jan 13, 2026 | 170.00 | 171.89 | 167.48 | 170.37 | 169.62 | 0.16% | 805,878 |
| Jan 12, 2026 | 168.63 | 173.55 | 168.63 | 170.10 | 169.35 | 0.79% | 762,308 |
| Jan 9, 2026 | 170.05 | 172.28 | 168.73 | 168.77 | 168.03 | -1.70% | 569,937 |
| Jan 8, 2026 | 172.81 | 173.70 | 169.57 | 171.68 | 170.93 | -1.17% | 881,435 |
| Jan 7, 2026 | 173.95 | 178.19 | 171.50 | 173.71 | 172.95 | -4.24% | 1,015,785 |
| Jan 6, 2026 | 180.30 | 183.15 | 180.30 | 181.40 | 180.60 | 0.65% | 480,333 |
| Jan 5, 2026 | 177.34 | 183.11 | 177.31 | 180.23 | 179.44 | 0.94% | 646,549 |
| Jan 2, 2026 | 180.31 | 180.31 | 178.29 | 178.55 | 177.77 | -1.49% | 482,520 |
| Dec 31, 2025 | 181.15 | 182.60 | 181.10 | 181.25 | 180.45 | -0.69% | 401,335 |
| Dec 30, 2025 | 182.82 | 184.39 | 182.39 | 182.51 | 181.71 | -0.73% | 285,326 |
| Dec 29, 2025 | 182.41 | 184.28 | 182.41 | 183.85 | 183.04 | 0.54% | 347,609 |
| Dec 26, 2025 | 181.73 | 182.91 | 181.22 | 182.86 | 182.06 | 0.18% | 309,663 |
| Dec 24, 2025 | 182.22 | 183.53 | 181.85 | 182.54 | 181.74 | -0.38% | 200,446 |