MarketAxess Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	121.38	122.97	119.44	120.33	120.33	0.36%	1,238,468
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%	830,967
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
May 19, 2026	142.54	145.38	140.42	141.87	141.09	0.54%	614,822
May 18, 2026	138.88	142.74	138.54	141.11	140.33	1.92%	787,886
May 15, 2026	141.77	142.93	138.44	138.45	137.69	-1.47%	542,360
May 14, 2026	139.77	142.05	138.04	140.51	139.74	0.88%	420,853
May 13, 2026	140.40	140.40	137.27	139.28	138.51	-1.48%	549,850
May 12, 2026	145.41	145.47	141.19	141.37	140.59	-2.64%	617,296
May 11, 2026	146.99	148.52	144.31	145.21	144.41	-1.57%	694,179
May 8, 2026	150.96	151.89	145.95	147.53	146.72	-3.36%	573,414
May 7, 2026	152.76	154.41	146.00	152.66	151.82	2.57%	1,052,911
May 6, 2026	150.47	152.12	148.47	148.84	148.02	-1.62%	561,456
May 5, 2026	153.92	154.01	148.53	151.29	150.46	-2.32%	647,127
May 4, 2026	152.00	156.74	151.80	154.89	154.04	1.32%	373,243
May 1, 2026	158.27	158.77	152.76	152.87	152.03	-2.75%	667,768
Apr 30, 2026	158.99	160.18	156.41	157.19	156.33	-2.23%	537,983
Apr 29, 2026	157.17	161.54	155.34	160.77	159.89	1.44%	629,096
Apr 28, 2026	162.04	162.78	157.77	158.49	157.62	-1.02%	379,955
Apr 27, 2026	163.19	164.56	159.89	160.13	159.25	-1.88%	392,085
Apr 24, 2026	163.33	163.46	159.03	163.19	162.29	-0.26%	426,473
Apr 23, 2026	162.02	164.10	159.73	163.61	162.71	0.61%	416,178
Apr 22, 2026	164.13	164.36	161.71	162.61	161.72	-1.06%	307,297
Apr 21, 2026	164.96	165.28	163.28	164.36	163.45	-0.37%	272,659
Apr 20, 2026	168.33	169.29	163.16	164.96	164.05	-2.39%	548,344
Apr 17, 2026	172.82	173.70	168.35	169.00	168.07	-2.59%	643,678
Apr 16, 2026	171.99	173.55	170.97	173.50	172.55	1.21%	295,275
Apr 15, 2026	172.32	172.88	170.63	171.43	170.49	0.23%	286,986
Apr 14, 2026	174.29	174.45	170.35	171.03	170.09	-2.02%	422,238
Apr 13, 2026	170.98	175.00	170.98	174.56	173.60	1.52%	324,593
Apr 10, 2026	171.96	174.79	170.76	171.94	170.99	-0.48%	252,693
Apr 9, 2026	176.09	176.39	172.53	172.77	171.82	-2.31%	411,138