MarketAxess Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	168.33	169.29	167.54	167.96	-	-0.62%	51,522
Apr 17, 2026	172.82	173.70	168.35	169.00	169.00	-2.59%	643,522
Apr 16, 2026	171.99	173.55	170.97	173.50	173.50	1.21%	271,620
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%	421,832
Apr 13, 2026	170.98	175.00	170.98	174.56	174.56	1.52%	324,588
Apr 10, 2026	171.96	174.79	170.76	171.94	171.94	-0.48%	252,679
Apr 9, 2026	176.09	176.39	172.53	172.77	172.77	-2.31%	411,121
Apr 8, 2026	173.48	178.08	171.75	176.85	176.85	0.62%	452,324
Apr 7, 2026	175.54	180.59	172.00	175.76	175.76	0.35%	627,945
Apr 6, 2026	172.58	175.74	170.55	175.15	175.15	2.15%	386,179
Apr 2, 2026	166.25	171.80	165.84	171.46	171.46	3.53%	301,182
Apr 1, 2026	164.98	166.70	163.33	165.62	165.62	0.39%	415,938
Mar 31, 2026	166.20	166.28	163.62	164.98	164.98	0.13%	401,985
Mar 30, 2026	165.17	166.14	163.63	164.77	164.77	0.40%	314,646
Mar 27, 2026	165.48	167.70	163.18	164.12	164.12	-1.56%	321,638
Mar 26, 2026	164.94	169.45	164.85	166.72	166.72	0.37%	382,222
Mar 25, 2026	168.12	169.95	164.56	166.11	166.11	-0.26%	335,373
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
Feb 27, 2026	185.40	193.44	185.24	192.00	192.00	3.86%	1,012,474
Feb 26, 2026	180.60	187.00	180.60	184.87	184.87	2.42%	468,564
Feb 25, 2026	181.58	182.01	178.84	180.51	180.51	-0.73%	346,716
Feb 24, 2026	181.65	184.00	180.93	181.83	181.83	0.10%	387,305
Feb 23, 2026	181.23	182.77	179.44	181.65	181.65	0.23%	366,265
Feb 20, 2026	181.11	182.36	179.27	181.23	181.23	0.29%	375,861
Feb 19, 2026	176.57	180.99	175.38	180.70	180.70	2.60%	605,711
Feb 18, 2026	177.68	178.41	175.02	176.12	176.12	-0.92%	604,094
Feb 17, 2026	179.49	180.22	176.89	177.75	176.97	-0.90%	446,506
Feb 13, 2026	178.21	179.86	176.18	179.36	178.57	1.07%	466,398
Feb 12, 2026	178.87	182.45	175.77	177.46	176.68	-0.73%	714,954
Feb 11, 2026	175.34	179.74	171.51	178.77	177.99	0.82%	1,076,129
Feb 10, 2026	171.91	177.85	170.50	177.31	176.53	3.55%	606,356
Feb 9, 2026	162.59	171.89	162.59	171.23	170.48	5.48%	824,280
Feb 6, 2026	162.58	168.28	157.93	162.33	161.62	-0.31%	1,158,548