MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
163.92
-0.04 (-0.02%)
Sep 30, 2026, 4:00 PM EDT - Market closed
MarketAxess Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 163.94 | 164.12 | 163.77 | 163.92 | 163.92 | -0.02% | 837,421 |
| 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 |
| Aug 11, 2026 | 162.55 | 162.67 | 162.50 | 162.53 | 161.75 | 0.02% | 980,196 |
| Aug 10, 2026 | 162.60 | 162.71 | 162.48 | 162.50 | 161.72 | -0.02% | 999,688 |
| Aug 7, 2026 | 162.65 | 162.76 | 162.44 | 162.53 | 161.75 | -0.06% | 805,741 |
| Aug 6, 2026 | 162.50 | 162.71 | 162.41 | 162.62 | 161.84 | 0.13% | 916,056 |
| Aug 5, 2026 | 162.44 | 162.56 | 162.31 | 162.41 | 161.63 | 0.04% | 1,420,696 |
| Aug 4, 2026 | 162.35 | 162.48 | 162.20 | 162.35 | 161.57 | 0.04% | 1,097,148 |
| Aug 3, 2026 | 162.49 | 162.74 | 162.21 | 162.28 | 161.50 | -0.01% | 1,603,446 |
| Jul 31, 2026 | 162.74 | 162.96 | 162.00 | 162.30 | 161.52 | -0.28% | 5,188,773 |
| Jul 30, 2026 | 163.15 | 163.94 | 162.30 | 162.76 | 161.98 | 29.45% | 9,443,548 |
| Jul 29, 2026 | 121.88 | 126.16 | 121.54 | 125.73 | 125.13 | 3.02% | 645,960 |
| Jul 28, 2026 | 118.53 | 122.31 | 118.53 | 122.05 | 121.46 | 3.46% | 446,450 |
| Jul 27, 2026 | 117.48 | 118.35 | 116.25 | 117.97 | 117.40 | 1.10% | 454,882 |
| Jul 24, 2026 | 114.34 | 116.80 | 113.46 | 116.69 | 116.13 | 2.08% | 440,245 |
| Jul 23, 2026 | 113.76 | 114.89 | 112.90 | 114.31 | 113.76 | 1.20% | 490,788 |
| Jul 22, 2026 | 113.99 | 115.55 | 112.63 | 112.95 | 112.41 | 0.61% | 463,193 |