MarketAxess Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	162.74	162.96	162.41	162.29	-	-0.29%	2,638,324
Jul 30, 2026	163.15	163.94	162.30	162.76	162.76	29.45%	9,439,144
Jul 29, 2026	121.88	126.16	121.54	125.73	125.73	3.02%	645,790
Jul 28, 2026	118.53	122.31	118.53	122.05	122.05	3.46%	446,427
Jul 27, 2026	117.48	118.35	116.25	117.97	117.97	1.10%	454,851
Jul 24, 2026	114.34	116.80	113.46	116.69	116.69	2.08%	440,230
Jul 23, 2026	113.76	114.89	112.90	114.31	114.31	1.20%	490,786
Jul 22, 2026	113.99	115.55	112.63	112.95	112.95	0.61%	463,175
Jul 21, 2026	113.05	115.10	111.90	112.27	112.27	-2.31%	461,843
Jul 20, 2026	113.02	115.05	112.04	114.92	114.92	0.98%	355,281
Jul 17, 2026	116.45	118.04	112.94	113.80	113.80	-1.47%	355,219
Jul 16, 2026	116.73	116.73	114.05	115.50	115.50	-0.11%	445,873
Jul 15, 2026	114.88	117.36	114.27	115.63	115.63	0.66%	405,270
Jul 14, 2026	113.92	115.38	112.43	114.87	114.87	-0.43%	437,679
Jul 13, 2026	116.24	116.40	113.60	115.37	115.37	1.33%	413,016
Jul 10, 2026	115.12	116.32	113.33	113.86	113.86	-0.11%	517,179
Jul 9, 2026	114.20	115.77	112.24	113.98	113.98	-2.70%	752,378
Jul 8, 2026	116.56	119.87	115.78	117.14	117.14	-1.23%	475,734
Jul 7, 2026	117.73	120.02	115.18	118.60	118.60	1.86%	720,859
Jul 6, 2026	115.99	116.97	113.46	116.44	116.44	-0.08%	753,444
Jul 2, 2026	116.13	117.79	113.67	116.53	116.53	1.78%	667,224
Jul 1, 2026	115.33	117.37	113.78	114.49	114.49	0.88%	587,154
Jun 30, 2026	108.78	114.56	108.76	113.49	113.49	3.24%	667,867
Jun 29, 2026	114.28	114.81	108.80	109.93	109.93	-2.32%	708,781
Jun 26, 2026	110.08	113.28	110.08	112.54	112.54	3.16%	1,043,395
Jun 25, 2026	112.83	114.08	108.75	109.09	109.09	-3.85%	693,879
Jun 24, 2026	118.05	119.67	113.29	113.46	113.46	-3.99%	671,971
Jun 23, 2026	119.32	120.37	116.66	118.17	118.17	0.90%	620,003
Jun 22, 2026	119.84	120.40	116.76	117.12	117.12	-2.67%	1,131,947
Jun 18, 2026	121.38	122.97	119.44	120.33	120.33	0.36%	1,239,561
Jun 17, 2026	123.07	124.77	119.11	119.90	119.90	-3.93%	1,315,564
Jun 16, 2026	122.19	125.21	120.31	124.81	124.81	3.15%	831,008
Jun 15, 2026	120.72	123.89	120.03	121.00	121.00	0.09%	688,756
Jun 12, 2026	118.71	121.11	117.31	120.89	120.89	3.92%	682,442
Jun 11, 2026	114.85	116.78	113.62	116.33	116.33	0.19%	807,577
Jun 10, 2026	116.03	117.79	114.66	116.11	116.11	-0.34%	674,156
Jun 9, 2026	115.00	118.74	114.72	116.51	116.51	0.29%	930,708
Jun 8, 2026	115.85	117.13	113.29	116.17	116.17	-0.65%	987,912
Jun 5, 2026	120.92	122.27	115.55	116.93	116.93	-3.06%	1,108,203
Jun 4, 2026	125.04	126.00	119.86	120.62	120.62	-1.92%	908,603
Jun 3, 2026	123.05	124.59	120.89	122.98	122.98	-0.16%	756,248
Jun 2, 2026	129.00	129.67	122.52	123.18	123.18	-4.73%	846,506
Jun 1, 2026	130.24	131.57	128.94	129.29	129.29	-0.58%	691,363
May 29, 2026	131.24	131.29	129.55	130.04	130.04	-1.15%	695,336
May 28, 2026	131.00	132.74	130.38	131.55	131.55	0.47%	705,033
May 27, 2026	130.14	133.00	130.14	130.94	130.94	-0.22%	528,615
May 26, 2026	135.54	136.06	130.96	131.23	131.23	-4.30%	697,010
May 22, 2026	135.08	137.26	135.00	137.13	137.13	0.65%	815,625
May 21, 2026	137.03	137.52	135.22	136.25	136.25	-1.11%	678,743
May 20, 2026	139.88	140.32	137.59	137.78	137.78	-2.35%	530,166