MarketAxess Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	146.99	148.52	145.25	145.10	-	-1.65%	80,494
May 8, 2026	150.96	151.89	145.95	147.53	147.53	-3.36%	571,015
May 7, 2026	152.76	154.41	146.00	152.66	152.66	2.57%	1,048,665
May 6, 2026	150.47	152.12	148.47	148.84	148.84	-1.62%	555,785
May 5, 2026	153.92	154.01	148.53	151.29	151.29	-2.32%	647,126
May 4, 2026	152.00	156.74	151.80	154.89	154.89	1.32%	369,112
May 1, 2026	158.27	158.77	152.76	152.87	152.87	-2.75%	665,032
Apr 30, 2026	158.99	160.18	156.41	157.19	157.19	-2.23%	537,983
Apr 29, 2026	157.17	161.54	155.34	160.77	160.77	1.44%	629,096
Apr 28, 2026	162.04	162.78	157.77	158.49	158.49	-1.02%	379,955
Apr 27, 2026	163.19	164.56	159.89	160.13	160.13	-1.88%	392,085
Apr 24, 2026	163.33	163.46	159.03	163.19	163.19	-0.26%	426,473
Apr 23, 2026	162.02	164.10	159.73	163.61	163.61	0.61%	416,178
Apr 22, 2026	164.13	164.36	161.71	162.61	162.61	-1.06%	307,297
Apr 21, 2026	164.96	165.28	163.28	164.36	164.36	-0.37%	272,659
Apr 20, 2026	168.33	169.29	163.16	164.96	164.96	-2.39%	548,344
Apr 17, 2026	172.82	173.70	168.35	169.00	169.00	-2.59%	643,678
Apr 16, 2026	171.99	173.55	170.97	173.50	173.50	1.21%	295,275
Apr 15, 2026	172.32	172.88	170.63	171.43	171.43	0.23%	286,986
Apr 14, 2026	174.29	174.45	170.35	171.03	171.03	-2.02%	422,238
Apr 13, 2026	170.98	175.00	170.98	174.56	174.56	1.52%	324,593
Apr 10, 2026	171.96	174.79	170.76	171.94	171.94	-0.48%	252,693
Apr 9, 2026	176.09	176.39	172.53	172.77	172.77	-2.31%	411,138
Apr 8, 2026	173.48	178.08	171.75	176.85	176.85	0.62%	469,944
Apr 7, 2026	175.54	180.59	172.00	175.76	175.76	0.35%	628,028
Apr 6, 2026	172.58	175.74	170.55	175.15	175.15	2.15%	386,182
Apr 2, 2026	166.25	171.80	165.84	171.46	171.46	3.53%	301,290
Apr 1, 2026	164.98	166.70	163.33	165.62	165.62	0.39%	505,495
Mar 31, 2026	166.20	166.28	163.62	164.98	164.98	0.13%	402,670
Mar 30, 2026	165.17	166.14	163.63	164.77	164.77	0.40%	314,668
Mar 27, 2026	165.48	167.70	163.18	164.12	164.12	-1.56%	324,310
Mar 26, 2026	164.94	169.45	164.85	166.72	166.72	0.37%	384,738
Mar 25, 2026	168.12	169.95	164.56	166.11	166.11	-0.26%	335,376
Mar 24, 2026	171.30	171.30	166.08	166.55	166.55	-2.41%	501,190
Mar 23, 2026	173.45	173.86	169.72	170.66	170.66	-1.93%	494,161
Mar 20, 2026	175.46	175.96	172.33	174.01	174.01	-0.37%	912,608
Mar 19, 2026	173.18	176.52	172.01	174.66	174.66	0.02%	313,317
Mar 18, 2026	178.16	178.16	173.79	174.63	174.63	-2.50%	539,894
Mar 17, 2026	177.27	180.73	176.98	179.11	179.11	-0.68%	316,309
Mar 16, 2026	179.84	181.38	177.17	180.33	180.33	0.12%	354,719
Mar 13, 2026	183.17	183.50	179.80	180.12	180.12	-0.75%	601,810
Mar 12, 2026	178.87	181.83	177.77	181.49	181.49	1.39%	573,613
Mar 11, 2026	181.74	182.77	175.57	179.00	179.00	-1.75%	726,633
Mar 10, 2026	184.93	185.00	180.81	182.18	182.18	-1.59%	486,588
Mar 9, 2026	185.98	188.96	183.46	185.12	185.12	-0.53%	740,054
Mar 6, 2026	185.48	186.16	182.93	186.11	186.11	0.91%	448,021
Mar 5, 2026	182.49	187.77	182.22	184.44	184.44	-2.65%	564,388
Mar 4, 2026	192.24	193.03	189.10	189.46	189.46	-2.14%	335,172
Mar 3, 2026	189.53	194.29	188.59	193.61	193.61	0.81%	544,399
Mar 2, 2026	191.58	195.97	191.35	192.05	192.05	0.03%	614,108