Skip to main content
logo
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
165.14
+0.25 (0.15%)
Nov 10, 2026, 2:30 PM EST - Market open

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026164.80165.14164.78165.14165.140.15%222,969
Nov 9, 2026165.53165.68165.51165.67164.890.05%651,882
Nov 6, 2026165.54165.68165.43165.59164.810.03%776,269
Nov 5, 2026165.80165.80165.51165.54164.76-0.04%1,020,819
Nov 4, 2026165.64165.65165.42165.61164.83-0.04%721,517
Nov 3, 2026165.41165.73165.29165.68164.900.12%870,114
Nov 2, 2026165.15165.52165.13165.48164.700.11%904,059
Oct 30, 2026165.00165.38164.92165.30164.520.23%931,037
Oct 29, 2026164.92165.04164.85164.92164.140.06%731,551
Oct 28, 2026165.00165.10164.72164.82164.04-0.19%654,490
Oct 27, 2026164.81165.14164.75165.13164.350.07%754,962
Oct 26, 2026164.67165.13164.66165.02164.240.21%705,056
Oct 23, 2026164.61164.82164.61164.67163.890.01%982,288
Oct 22, 2026164.64165.19164.53164.66163.880.24%1,853,761
Oct 21, 2026164.49164.59164.25164.26163.49-0.14%811,843
Oct 20, 2026164.53164.61164.41164.49163.72-0.02%846,435
Oct 19, 2026164.56164.75164.40164.53163.76-0.07%970,890
Oct 16, 2026164.67164.72164.53164.64163.860.06%652,275
Oct 15, 2026164.52164.73164.47164.54163.770.02%729,401
Oct 14, 2026164.51164.69164.44164.50163.730.03%858,031
Oct 13, 2026164.65164.65164.31164.45163.68-0.05%567,015
Oct 12, 2026164.65164.65164.53164.53163.76-0.03%414,366
Oct 9, 2026164.45164.60164.33164.58163.810.16%443,186
Oct 8, 2026164.18164.45164.18164.31163.540.09%900,359
Oct 7, 2026164.15164.36164.15164.17163.400.09%681,739
Oct 6, 2026164.18164.26164.03164.03163.26-0.01%478,865
Oct 5, 2026164.08164.33163.91164.04163.27-0.06%833,804
Oct 2, 2026164.07164.37163.95164.14163.37-0.05%540,915
Oct 1, 2026164.04164.23164.00164.22163.450.18%549,130
Sep 30, 2026163.94164.12163.77163.92163.15-0.02%837,526
Sep 29, 2026163.91164.09163.91163.96163.190.01%620,495
Sep 28, 2026164.13164.18163.84163.94163.17-0.15%1,260,815
Sep 25, 2026163.77164.20163.55164.19163.420.26%1,225,767
Sep 24, 2026163.77163.99163.69163.77163.000.04%719,163
Sep 23, 2026163.56163.89163.40163.71162.940.17%729,546
Sep 22, 2026163.67163.71163.28163.43162.66-0.01%1,038,401
Sep 21, 2026163.35163.79163.32163.44162.670.01%795,819
Sep 18, 2026163.31163.62163.23163.42162.650.06%2,008,437
Sep 17, 2026163.36163.55163.31163.32162.55-0.02%410,805
Sep 16, 2026163.40163.57163.22163.35162.58-0.02%854,205
Sep 15, 2026163.11163.40163.11163.38162.610.17%878,695
Sep 14, 2026163.44163.47163.05163.10162.330.06%959,104
Sep 11, 2026163.21163.36162.97163.00162.23-0.06%892,282
Sep 10, 2026163.32163.38163.00163.09162.32-0.10%725,112
Sep 9, 2026163.37163.50163.19163.26162.49-0.04%630,857
Sep 8, 2026163.35163.54163.10163.32162.55-0.04%1,502,891
Sep 4, 2026163.15163.60163.15163.38162.610.02%607,097
Sep 3, 2026162.83163.53162.80163.34162.570.31%1,013,704
Sep 2, 2026162.72162.84162.66162.83162.060.11%1,007,871
Sep 1, 2026162.70162.83162.65162.65161.880.01%909,825