Skip to main content
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
222.22
-3.91 (-1.73%)
At close: Jun 6, 2025, 4:00 PM
222.84
+0.62 (0.28%)
After-hours: Jun 6, 2025, 7:20 PM EDT

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025226.29226.54221.63222.22222.22-1.73%459,886
Jun 5, 2025221.00227.13219.26226.13226.133.35%755,779
Jun 4, 2025215.00222.35212.83218.79218.791.88%652,896
Jun 3, 2025217.93220.15212.88214.75214.75-1.95%635,328
Jun 2, 2025215.59219.07214.84219.02219.021.21%468,796
May 30, 2025214.08216.82213.04216.41216.411.09%1,175,827
May 29, 2025214.43215.51212.93214.08214.08-0.26%559,029
May 28, 2025217.21218.20214.48214.63214.63-1.49%595,873
May 27, 2025218.09218.56215.49217.87217.870.01%379,002
May 23, 2025216.83219.23214.61217.85217.850.67%317,877
May 22, 2025218.79222.00215.48216.41216.41-1.47%446,782
May 21, 2025220.09222.75219.18219.64219.64-1.37%445,695
May 20, 2025219.03223.09219.03222.69221.921.49%512,737
May 19, 2025214.83220.27214.50219.42218.661.58%471,318
May 16, 2025215.03216.17212.08216.01215.271.16%530,869
May 15, 2025211.00214.50210.59213.53212.791.29%378,654
May 14, 2025213.71213.71209.80210.82210.09-1.08%791,209
May 13, 2025218.88219.59211.64213.13212.40-2.27%1,262,284
May 12, 2025228.21230.52216.95218.09217.34-5.63%899,816
May 9, 2025227.08232.27225.43231.09230.292.14%379,434
May 8, 2025231.80232.84225.98226.24225.46-0.83%394,937
May 7, 2025218.00229.99218.00228.14227.35-0.32%514,828
May 6, 2025228.57231.28224.92228.88228.090.92%739,010
May 5, 2025226.34227.90223.50226.80226.020.50%555,953
May 2, 2025224.16226.92223.51225.68224.900.76%366,359
May 1, 2025220.28225.06220.06223.97223.201.07%429,935
Apr 30, 2025221.53222.76215.65221.59220.83-0.05%669,170
Apr 29, 2025219.02222.47218.06221.69220.931.40%431,725
Apr 28, 2025218.66219.59217.17218.63217.88-0.17%320,868
Apr 25, 2025217.45220.24215.93219.00218.250.37%402,427
Apr 24, 2025219.99220.94216.91218.19217.440.28%483,194
Apr 23, 2025220.30220.51215.51217.59216.84-2.17%619,847
Apr 22, 2025221.83223.91220.21222.41221.640.11%466,747
Apr 21, 2025224.90225.94219.59222.17221.40-1.33%367,553
Apr 17, 2025222.37226.63222.37225.16224.381.09%351,905
Apr 16, 2025224.90226.69222.32222.73221.96-0.56%460,176
Apr 15, 2025222.27226.59221.21223.98223.210.70%496,995
Apr 14, 2025220.35223.73219.45222.42221.650.28%510,568
Apr 11, 2025211.01223.43209.51221.81221.055.46%1,218,949
Apr 10, 2025204.14212.36202.80210.32209.603.51%790,314
Apr 9, 2025203.73215.09194.00203.19202.49-1.49%1,821,955
Apr 8, 2025211.70212.00204.20206.27205.56-0.79%811,091
Apr 7, 2025211.46219.96207.32207.92207.20-2.36%1,154,416
Apr 4, 2025227.35229.84212.28212.94212.21-1.49%1,502,692
Apr 3, 2025214.35223.27211.61216.15215.412.52%867,339
Apr 2, 2025215.02215.26209.78210.83210.10-2.36%614,918
Apr 1, 2025216.10217.19214.24215.92215.18-0.20%541,482
Mar 31, 2025217.46219.10215.61216.35215.60-0.18%669,950
Mar 28, 2025219.53219.53216.15216.75216.00-1.03%365,011
Mar 27, 2025215.61221.14215.00219.01218.261.92%473,833