Skip to main content
logo
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
130.04
-1.51 (-1.15%)
At close: May 29, 2026, 4:00 PM EDT
130.50
+0.46 (0.35%)
After-hours: May 29, 2026, 7:35 PM EDT

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026131.24131.29129.55130.04130.04-1.15%695,097
May 28, 2026131.00132.74130.38131.55131.550.47%704,515
May 27, 2026130.14133.00130.14130.94130.94-0.22%524,488
May 26, 2026135.54136.06130.96131.23131.23-4.30%695,842
May 22, 2026135.08137.26135.00137.13137.130.65%814,577
May 21, 2026137.03137.52135.22136.25136.25-1.11%668,721
May 20, 2026139.88140.32137.59137.78137.78-2.35%530,166
May 19, 2026142.54145.38140.42141.87141.090.54%614,822
May 18, 2026138.88142.74138.54141.11140.331.92%787,886
May 15, 2026141.77142.93138.44138.45137.69-1.47%542,360
May 14, 2026139.77142.05138.04140.51139.740.88%420,853
May 13, 2026140.40140.40137.27139.28138.51-1.48%549,850
May 12, 2026145.41145.47141.19141.37140.59-2.64%617,296
May 11, 2026146.99148.52144.31145.21144.41-1.57%694,179
May 8, 2026150.96151.89145.95147.53146.72-3.36%573,414
May 7, 2026152.76154.41146.00152.66151.822.57%1,052,911
May 6, 2026150.47152.12148.47148.84148.02-1.62%561,456
May 5, 2026153.92154.01148.53151.29150.46-2.32%647,127
May 4, 2026152.00156.74151.80154.89154.041.32%373,243
May 1, 2026158.27158.77152.76152.87152.03-2.75%667,768
Apr 30, 2026158.99160.18156.41157.19156.33-2.23%537,983
Apr 29, 2026157.17161.54155.34160.77159.891.44%629,096
Apr 28, 2026162.04162.78157.77158.49157.62-1.02%379,955
Apr 27, 2026163.19164.56159.89160.13159.25-1.88%392,085
Apr 24, 2026163.33163.46159.03163.19162.29-0.26%426,473
Apr 23, 2026162.02164.10159.73163.61162.710.61%416,178
Apr 22, 2026164.13164.36161.71162.61161.72-1.06%307,297
Apr 21, 2026164.96165.28163.28164.36163.45-0.37%272,659
Apr 20, 2026168.33169.29163.16164.96164.05-2.39%548,344
Apr 17, 2026172.82173.70168.35169.00168.07-2.59%643,678
Apr 16, 2026171.99173.55170.97173.50172.551.21%295,275
Apr 15, 2026172.32172.88170.63171.43170.490.23%286,986
Apr 14, 2026174.29174.45170.35171.03170.09-2.02%422,238
Apr 13, 2026170.98175.00170.98174.56173.601.52%324,593
Apr 10, 2026171.96174.79170.76171.94170.99-0.48%252,693
Apr 9, 2026176.09176.39172.53172.77171.82-2.31%411,138
Apr 8, 2026173.48178.08171.75176.85175.880.62%469,944
Apr 7, 2026175.54180.59172.00175.76174.790.35%628,028
Apr 6, 2026172.58175.74170.55175.15174.192.15%386,182
Apr 2, 2026166.25171.80165.84171.46170.523.53%301,290
Apr 1, 2026164.98166.70163.33165.62164.710.39%505,495
Mar 31, 2026166.20166.28163.62164.98164.070.13%402,670
Mar 30, 2026165.17166.14163.63164.77163.860.40%314,668
Mar 27, 2026165.48167.70163.18164.12163.22-1.56%324,310
Mar 26, 2026164.94169.45164.85166.72165.800.37%384,738
Mar 25, 2026168.12169.95164.56166.11165.20-0.26%335,376
Mar 24, 2026171.30171.30166.08166.55165.63-2.41%501,190
Mar 23, 2026173.45173.86169.72170.66169.72-1.93%494,161
Mar 20, 2026175.46175.96172.33174.01173.05-0.37%912,608
Mar 19, 2026173.18176.52172.01174.66173.700.02%313,317