Skip to main content
logo
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
162.11
+0.21 (0.13%)
At close: Aug 21, 2026, 4:00 PM EDT
162.11
0.00 (0.00%)
After-hours: Aug 21, 2026, 4:15 PM EDT

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026161.97162.19161.87162.11-0.13%737,369
Aug 20, 2026161.89161.97161.74161.90161.900.10%1,419,723
Aug 19, 2026161.91162.14161.74161.74161.74-0.03%1,242,229
Aug 18, 2026162.60162.71162.41162.57161.790.01%1,380,576
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
Jun 30, 2026108.78114.56108.76113.49112.953.24%668,200
Jun 29, 2026114.28114.81108.80109.93109.40-2.32%709,193
Jun 26, 2026110.08113.28110.08112.54112.003.16%1,049,667
Jun 25, 2026112.83114.08108.75109.09108.57-3.85%693,908
Jun 24, 2026118.05119.67113.29113.46112.92-3.99%671,986
Jun 23, 2026119.32120.37116.66118.17117.600.90%620,003
Jun 22, 2026119.84120.40116.76117.12116.56-2.67%1,131,947
Jun 18, 2026121.38122.97119.44120.33119.750.36%1,239,561
Jun 17, 2026123.07124.77119.11119.90119.32-3.93%1,315,564
Jun 16, 2026122.19125.21120.31124.81124.213.15%831,008
Jun 15, 2026120.72123.89120.03121.00120.420.09%688,756
Jun 12, 2026118.71121.11117.31120.89120.313.92%682,442
Jun 11, 2026114.85116.78113.62116.33115.770.19%807,577