MarketAxess Holdings Inc. MKTX
NASDAQ · United States · Finance
$163.92-0.04 (-0.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $163.92 | -0.02% | $163.94 | $164.12 | $163.77 | 825.20K |
| 2026-09-29 | $163.96 | +0.01% | $163.91 | $164.09 | $163.91 | 620.50K |
| 2026-09-28 | $163.94 | -0.15% | $164.13 | $164.18 | $163.84 | 1.26M |
| 2026-09-25 | $164.19 | +0.26% | $163.77 | $164.20 | $163.55 | 1.23M |
| 2026-09-24 | $163.77 | +0.04% | $163.77 | $163.99 | $163.69 | 719.20K |
| 2026-09-23 | $163.71 | +0.17% | $163.56 | $163.89 | $163.40 | 729.50K |
| 2026-09-22 | $163.43 | -0.01% | $163.67 | $163.71 | $163.28 | 1.04M |
| 2026-09-21 | $163.44 | +0.01% | $163.35 | $163.79 | $163.32 | 795.80K |
| 2026-09-18 | $163.42 | +0.06% | $163.31 | $163.62 | $163.23 | 2.01M |
| 2026-09-17 | $163.32 | -0.02% | $163.36 | $163.55 | $163.31 | 410.80K |
| 2026-09-16 | $163.35 | -0.02% | $163.40 | $163.57 | $163.22 | 854.20K |
| 2026-09-15 | $163.38 | +0.17% | $163.11 | $163.40 | $163.11 | 878.70K |
| 2026-09-14 | $163.10 | +0.06% | $163.44 | $163.47 | $163.05 | 959.10K |
| 2026-09-11 | $163.00 | -0.06% | $163.21 | $163.36 | $162.97 | 892.30K |
| 2026-09-10 | $163.09 | -0.10% | $163.32 | $163.38 | $163.00 | 725.10K |
| 2026-09-09 | $163.26 | -0.04% | $163.37 | $163.50 | $163.19 | 630.90K |
| 2026-09-08 | $163.32 | -0.04% | $163.35 | $163.54 | $163.10 | 1.50M |
| 2026-09-04 | $163.38 | +0.02% | $163.15 | $163.60 | $163.15 | 607.00K |
| 2026-09-03 | $163.34 | +0.31% | $162.83 | $163.53 | $162.80 | 1.01M |
| 2026-09-02 | $162.83 | +0.11% | $162.72 | $162.84 | $162.66 | 1.01M |
| 2026-09-01 | $162.65 | +0.01% | $162.70 | $162.83 | $162.65 | 909.80K |
| 2026-08-31 | $162.63 | -0.06% | $162.72 | $162.84 | $162.59 | 781.90K |
| 2026-08-28 | $162.72 | +0.16% | $162.59 | $162.80 | $162.50 | 830.10K |
| 2026-08-27 | $162.46 | -0.04% | $162.55 | $162.65 | $162.46 | 884.40K |
| 2026-08-26 | $162.52 | +0.01% | $162.49 | $162.71 | $162.49 | 643.90K |
| 2026-08-25 | $162.50 | +0.02% | $162.35 | $162.66 | $162.35 | 784.70K |
| 2026-08-24 | $162.46 | +0.22% | $162.17 | $162.67 | $162.08 | 1.09M |
| 2026-08-21 | $162.11 | +0.13% | $161.97 | $162.22 | $161.87 | 1.21M |
| 2026-08-20 | $161.90 | +0.10% | $161.89 | $161.97 | $161.74 | 1.42M |
| 2026-08-19 | $161.74 | -0.51% | $161.91 | $162.14 | $161.74 | 1.36M |
| 2026-08-18 | $162.57 | +0.01% | $162.60 | $162.71 | $162.41 | 1.38M |
| 2026-08-17 | $162.56 | -0.01% | $162.62 | $162.71 | $162.40 | 1.22M |
| 2026-08-14 | $162.57 | -0.02% | $162.68 | $162.70 | $162.56 | 1.20M |
| 2026-08-13 | $162.60 | 0.00% | $162.60 | $162.71 | $162.57 | 1.07M |
| 2026-08-12 | $162.60 | +0.04% | $162.56 | $162.68 | $162.52 | 1.16M |
| 2026-08-11 | $162.53 | +0.02% | $162.55 | $162.67 | $162.50 | 980.20K |
| 2026-08-10 | $162.50 | -0.02% | $162.60 | $162.71 | $162.48 | 999.70K |
| 2026-08-07 | $162.53 | -0.06% | $162.65 | $162.76 | $162.44 | 805.70K |
| 2026-08-06 | $162.62 | +0.13% | $162.50 | $162.71 | $162.41 | 916.10K |
| 2026-08-05 | $162.41 | +0.04% | $162.44 | $162.56 | $162.31 | 1.42M |
| 2026-08-04 | $162.35 | +0.04% | $162.35 | $162.48 | $162.20 | 1.10M |
| 2026-08-03 | $162.28 | -0.01% | $162.49 | $162.74 | $162.21 | 1.60M |
| 2026-07-31 | $162.30 | -0.28% | $162.74 | $162.96 | $162.00 | 5.19M |
| 2026-07-30 | $162.76 | +29.45% | $163.15 | $163.94 | $162.30 | 9.44M |
| 2026-07-29 | $125.73 | +3.02% | $121.88 | $126.16 | $121.54 | 645.90K |
| 2026-07-28 | $122.05 | +3.46% | $118.53 | $122.31 | $118.53 | 446.40K |
| 2026-07-27 | $117.97 | +1.10% | $117.48 | $118.35 | $116.25 | 454.90K |
| 2026-07-24 | $116.69 | +2.08% | $114.34 | $116.80 | $113.46 | 440.20K |
| 2026-07-23 | $114.31 | +1.20% | $113.76 | $114.89 | $112.90 | 490.80K |
| 2026-07-22 | $112.95 | +0.61% | $113.99 | $115.55 | $112.63 | 463.20K |
| 2026-07-21 | $112.27 | -2.31% | $113.05 | $115.10 | $111.90 | 461.80K |
| 2026-07-20 | $114.92 | +0.98% | $113.02 | $115.05 | $112.04 | 355.30K |
| 2026-07-17 | $113.80 | -1.47% | $116.45 | $118.04 | $112.94 | 355.20K |
| 2026-07-16 | $115.50 | -0.11% | $116.73 | $116.73 | $114.05 | 445.90K |
| 2026-07-15 | $115.63 | +0.66% | $114.88 | $117.36 | $114.27 | 405.30K |
| 2026-07-14 | $114.87 | -0.43% | $113.92 | $115.38 | $112.43 | 448.60K |
| 2026-07-13 | $115.37 | +1.33% | $116.24 | $116.40 | $113.60 | 413.00K |
| 2026-07-10 | $113.86 | -0.11% | $115.12 | $116.32 | $113.33 | 517.20K |
| 2026-07-09 | $113.98 | -2.70% | $114.20 | $115.77 | $112.24 | 752.40K |
| 2026-07-08 | $117.14 | -1.23% | $116.56 | $119.87 | $115.78 | 475.70K |
| 2026-07-07 | $118.60 | +1.86% | $117.73 | $120.02 | $115.18 | 720.90K |
| 2026-07-06 | $116.44 | -0.08% | $115.99 | $116.97 | $113.46 | 753.40K |
| 2026-07-02 | $116.53 | +1.78% | $116.13 | $117.79 | $113.67 | 672.70K |
| 2026-07-01 | $114.49 | +0.88% | $115.33 | $117.37 | $113.78 | 587.20K |
| 2026-06-30 | $113.49 | +3.24% | $108.78 | $114.56 | $108.76 | 668.10K |
| 2026-06-29 | $109.93 | -2.32% | $114.28 | $114.81 | $108.80 | 709.20K |
| 2026-06-26 | $112.54 | +3.16% | $110.08 | $113.28 | $110.08 | 1.05M |
| 2026-06-25 | $109.09 | -3.85% | $112.83 | $114.08 | $108.75 | 693.90K |
| 2026-06-24 | $113.46 | -3.99% | $118.05 | $119.67 | $113.29 | 672.00K |
| 2026-06-23 | $118.17 | +0.90% | $119.32 | $120.37 | $116.66 | 620.00K |
| 2026-06-22 | $117.12 | -2.67% | $119.84 | $120.40 | $116.76 | 1.13M |
| 2026-06-18 | $120.33 | +0.36% | $121.38 | $122.97 | $119.44 | 1.24M |
| 2026-06-17 | $119.90 | -3.93% | $123.07 | $124.77 | $119.11 | 1.32M |
| 2026-06-16 | $124.81 | +3.15% | $122.19 | $125.21 | $120.31 | 831.00K |
| 2026-06-15 | $121.00 | +0.09% | $120.72 | $123.89 | $120.03 | 688.80K |
| 2026-06-12 | $120.89 | +3.92% | $118.71 | $121.11 | $117.31 | 682.40K |
| 2026-06-11 | $116.33 | +0.19% | $114.85 | $116.78 | $113.62 | 807.60K |
| 2026-06-10 | $116.11 | -0.34% | $116.03 | $117.79 | $114.66 | 674.20K |
| 2026-06-09 | $116.51 | +0.29% | $115.00 | $118.74 | $114.72 | 930.70K |
| 2026-06-08 | $116.17 | -0.65% | $115.85 | $117.13 | $113.29 | 987.90K |
| 2026-06-05 | $116.93 | -3.06% | $120.92 | $122.27 | $115.55 | 1.11M |
| 2026-06-04 | $120.62 | -1.92% | $125.04 | $126.00 | $119.86 | 908.60K |
| 2026-06-03 | $122.98 | -0.16% | $123.05 | $124.59 | $120.89 | 756.20K |
| 2026-06-02 | $123.18 | -4.73% | $129.00 | $129.67 | $122.52 | 846.40K |
| 2026-06-01 | $129.29 | -0.58% | $130.24 | $131.57 | $128.94 | 691.30K |
| 2026-05-29 | $130.04 | -1.15% | $131.24 | $131.29 | $129.55 | 695.30K |
| 2026-05-28 | $131.55 | +0.47% | $131.00 | $132.74 | $130.38 | 705.00K |
| 2026-05-27 | $130.94 | -0.22% | $130.14 | $133.00 | $130.14 | 527.90K |
| 2026-05-26 | $131.23 | -4.30% | $135.54 | $136.06 | $130.96 | 697.00K |
| 2026-05-22 | $137.13 | +0.65% | $135.08 | $137.26 | $135.00 | 815.40K |