Skip to main content
logo
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
163.09
-0.17 (-0.10%)
Sep 10, 2026, 4:00 PM EDT - Market closed

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2026163.32163.38163.00163.09163.09-0.10%725,107
Sep 9, 2026163.37163.50163.19163.26163.26-0.04%625,099
Sep 8, 2026163.35163.54163.10163.32163.32-0.04%1,249,882
Sep 4, 2026163.15163.60163.15163.38163.380.02%607,038
Sep 3, 2026162.83163.53162.80163.34163.340.31%1,013,704
Sep 2, 2026162.72162.84162.66162.83162.830.11%1,007,871
Sep 1, 2026162.70162.83162.65162.65162.650.01%909,825
Aug 31, 2026162.72162.84162.59162.63162.63-0.06%781,900
Aug 28, 2026162.59162.80162.50162.72162.720.16%830,108
Aug 27, 2026162.55162.65162.46162.46162.46-0.04%884,382
Aug 26, 2026162.49162.71162.49162.52162.520.01%643,917
Aug 25, 2026162.35162.66162.35162.50162.500.02%784,691
Aug 24, 2026162.17162.67162.08162.46162.460.22%1,093,612
Aug 21, 2026161.97162.22161.87162.11162.110.13%1,213,927
Aug 20, 2026161.89161.97161.74161.90161.900.10%1,424,611
Aug 19, 2026161.91162.14161.74161.74161.74-0.03%1,358,023
Aug 18, 2026162.60162.71162.41162.57161.790.01%1,382,357
Aug 17, 2026162.62162.71162.40162.56161.78-0.01%1,214,981
Aug 14, 2026162.68162.70162.56162.57161.79-0.02%1,196,495
Aug 13, 2026162.60162.71162.57162.60161.82-1,066,764
Aug 12, 2026162.56162.68162.52162.60161.820.04%1,154,984
Aug 11, 2026162.55162.67162.50162.53161.750.02%980,196
Aug 10, 2026162.60162.71162.48162.50161.72-0.02%999,688
Aug 7, 2026162.65162.76162.44162.53161.75-0.06%805,741
Aug 6, 2026162.50162.71162.41162.62161.840.13%916,056
Aug 5, 2026162.44162.56162.31162.41161.630.04%1,420,696
Aug 4, 2026162.35162.48162.20162.35161.570.04%1,097,148
Aug 3, 2026162.49162.74162.21162.28161.50-0.01%1,603,446
Jul 31, 2026162.74162.96162.00162.30161.52-0.28%5,188,773
Jul 30, 2026163.15163.94162.30162.76161.9829.45%9,443,548
Jul 29, 2026121.88126.16121.54125.73125.133.02%645,960
Jul 28, 2026118.53122.31118.53122.05121.463.46%446,450
Jul 27, 2026117.48118.35116.25117.97117.401.10%454,882
Jul 24, 2026114.34116.80113.46116.69116.132.08%440,245
Jul 23, 2026113.76114.89112.90114.31113.761.20%490,788
Jul 22, 2026113.99115.55112.63112.95112.410.61%463,193
Jul 21, 2026113.05115.10111.90112.27111.73-2.31%461,848
Jul 20, 2026113.02115.05112.04114.92114.370.98%355,284
Jul 17, 2026116.45118.04112.94113.80113.25-1.47%355,224
Jul 16, 2026116.73116.73114.05115.50114.95-0.11%445,888
Jul 15, 2026114.88117.36114.27115.63115.080.66%405,271
Jul 14, 2026113.92115.38112.43114.87114.32-0.43%448,557
Jul 13, 2026116.24116.40113.60115.37114.821.33%413,030
Jul 10, 2026115.12116.32113.33113.86113.31-0.11%517,179
Jul 9, 2026114.20115.77112.24113.98113.43-2.70%752,386
Jul 8, 2026116.56119.87115.78117.14116.58-1.23%475,741
Jul 7, 2026117.73120.02115.18118.60118.031.86%720,864
Jul 6, 2026115.99116.97113.46116.44115.88-0.08%753,444
Jul 2, 2026116.13117.79113.67116.53115.971.78%672,703
Jul 1, 2026115.33117.37113.78114.49113.940.88%587,157