MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
164.45
-0.04 (-0.02%)
Oct 21, 2026, 11:05 AM EDT - Market open
MarketAxess Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 164.49 | 164.59 | 164.43 | 164.45 | 164.45 | -0.02% | 208,234 |
| Oct 20, 2026 | 164.53 | 164.61 | 164.41 | 164.49 | 164.49 | -0.02% | 846,428 |
| Oct 19, 2026 | 164.56 | 164.75 | 164.40 | 164.53 | 164.53 | -0.07% | 970,886 |
| Oct 16, 2026 | 164.67 | 164.72 | 164.53 | 164.64 | 164.64 | 0.06% | 652,264 |
| Oct 15, 2026 | 164.52 | 164.73 | 164.47 | 164.54 | 164.54 | 0.02% | 729,347 |
| Oct 14, 2026 | 164.51 | 164.69 | 164.44 | 164.50 | 164.50 | 0.03% | 858,030 |
| Oct 13, 2026 | 164.65 | 164.65 | 164.31 | 164.45 | 164.45 | -0.05% | 567,014 |
| Oct 12, 2026 | 164.65 | 164.65 | 164.53 | 164.53 | 164.53 | -0.03% | 414,362 |
| Oct 9, 2026 | 164.45 | 164.60 | 164.33 | 164.58 | 164.58 | 0.16% | 443,184 |
| Oct 8, 2026 | 164.18 | 164.45 | 164.18 | 164.31 | 164.31 | 0.09% | 900,274 |
| Oct 7, 2026 | 164.15 | 164.36 | 164.15 | 164.17 | 164.17 | 0.09% | 669,531 |
| Oct 6, 2026 | 164.18 | 164.26 | 164.03 | 164.03 | 164.03 | -0.01% | 478,859 |
| Oct 5, 2026 | 164.08 | 164.33 | 163.91 | 164.04 | 164.04 | -0.06% | 833,803 |
| Oct 2, 2026 | 164.07 | 164.37 | 163.95 | 164.14 | 164.14 | -0.05% | 540,915 |
| Oct 1, 2026 | 164.04 | 164.23 | 164.00 | 164.22 | 164.22 | 0.18% | 549,130 |
| Sep 30, 2026 | 163.94 | 164.12 | 163.77 | 163.92 | 163.92 | -0.02% | 837,526 |
| Sep 29, 2026 | 163.91 | 164.09 | 163.91 | 163.96 | 163.96 | 0.01% | 620,495 |
| Sep 28, 2026 | 164.13 | 164.18 | 163.84 | 163.94 | 163.94 | -0.15% | 1,260,815 |
| Sep 25, 2026 | 163.77 | 164.20 | 163.55 | 164.19 | 164.19 | 0.26% | 1,225,767 |
| Sep 24, 2026 | 163.77 | 163.99 | 163.69 | 163.77 | 163.77 | 0.04% | 719,163 |
| Sep 23, 2026 | 163.56 | 163.89 | 163.40 | 163.71 | 163.71 | 0.17% | 729,546 |
| Sep 22, 2026 | 163.67 | 163.71 | 163.28 | 163.43 | 163.43 | -0.01% | 1,038,401 |
| Sep 21, 2026 | 163.35 | 163.79 | 163.32 | 163.44 | 163.44 | 0.01% | 795,819 |
| Sep 18, 2026 | 163.31 | 163.62 | 163.23 | 163.42 | 163.42 | 0.06% | 2,008,437 |
| Sep 17, 2026 | 163.36 | 163.55 | 163.31 | 163.32 | 163.32 | -0.02% | 410,805 |
| Sep 16, 2026 | 163.40 | 163.57 | 163.22 | 163.35 | 163.35 | -0.02% | 854,205 |
| Sep 15, 2026 | 163.11 | 163.40 | 163.11 | 163.38 | 163.38 | 0.17% | 878,695 |
| Sep 14, 2026 | 163.44 | 163.47 | 163.05 | 163.10 | 163.10 | 0.06% | 959,104 |
| Sep 11, 2026 | 163.21 | 163.36 | 162.97 | 163.00 | 163.00 | -0.06% | 892,282 |
| Sep 10, 2026 | 163.32 | 163.38 | 163.00 | 163.09 | 163.09 | -0.10% | 725,112 |
| Sep 9, 2026 | 163.37 | 163.50 | 163.19 | 163.26 | 163.26 | -0.04% | 630,857 |
| Sep 8, 2026 | 163.35 | 163.54 | 163.10 | 163.32 | 163.32 | -0.04% | 1,502,891 |
| Sep 4, 2026 | 163.15 | 163.60 | 163.15 | 163.38 | 163.38 | 0.02% | 607,097 |
| Sep 3, 2026 | 162.83 | 163.53 | 162.80 | 163.34 | 163.34 | 0.31% | 1,013,704 |
| Sep 2, 2026 | 162.72 | 162.84 | 162.66 | 162.83 | 162.83 | 0.11% | 1,007,871 |
| Sep 1, 2026 | 162.70 | 162.83 | 162.65 | 162.65 | 162.65 | 0.01% | 909,825 |
| Aug 31, 2026 | 162.72 | 162.84 | 162.59 | 162.63 | 162.63 | -0.06% | 781,900 |
| Aug 28, 2026 | 162.59 | 162.80 | 162.50 | 162.72 | 162.72 | 0.16% | 830,108 |
| Aug 27, 2026 | 162.55 | 162.65 | 162.46 | 162.46 | 162.46 | -0.04% | 884,382 |
| Aug 26, 2026 | 162.49 | 162.71 | 162.49 | 162.52 | 162.52 | 0.01% | 643,917 |
| Aug 25, 2026 | 162.35 | 162.66 | 162.35 | 162.50 | 162.50 | 0.02% | 784,691 |
| Aug 24, 2026 | 162.17 | 162.67 | 162.08 | 162.46 | 162.46 | 0.22% | 1,093,612 |
| Aug 21, 2026 | 161.97 | 162.22 | 161.87 | 162.11 | 162.11 | 0.13% | 1,213,927 |
| Aug 20, 2026 | 161.89 | 161.97 | 161.74 | 161.90 | 161.90 | 0.10% | 1,424,611 |
| Aug 19, 2026 | 161.91 | 162.14 | 161.74 | 161.74 | 161.74 | -0.03% | 1,358,023 |
| Aug 18, 2026 | 162.60 | 162.71 | 162.41 | 162.57 | 161.79 | 0.01% | 1,382,357 |
| Aug 17, 2026 | 162.62 | 162.71 | 162.40 | 162.56 | 161.78 | -0.01% | 1,214,981 |
| Aug 14, 2026 | 162.68 | 162.70 | 162.56 | 162.57 | 161.79 | -0.02% | 1,196,495 |
| Aug 13, 2026 | 162.60 | 162.71 | 162.57 | 162.60 | 161.82 | - | 1,066,764 |
| Aug 12, 2026 | 162.56 | 162.68 | 162.52 | 162.60 | 161.82 | 0.04% | 1,154,984 |