MarketAxess Holdings, Inc. - Common Stock (MKTX)

192.05
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 3rd, 9:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MarketAxess Holdings, Inc. - Common Stock (MKTX)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026191.58195.97191.34192.05614,108192.05
2/27/2026185.40193.44185.24192.001,012,474192.00
2/26/2026180.60187.00180.60184.87468,563184.87
2/25/2026181.58182.01178.84180.51346,716180.51
2/24/2026181.65184.00180.93181.83387,305181.83
2/23/2026181.23182.76179.44181.65366,265181.65
2/20/2026181.11182.36179.27181.23375,861181.23
2/19/2026176.57180.99175.38180.70605,711180.70
2/18/2026177.68178.41175.02176.12604,094176.12
2/17/2026179.49180.22176.89177.75446,506176.97
2/13/2026178.21179.86176.18179.36466,398178.57
2/12/2026178.87182.45175.77177.46714,954176.68
2/11/2026175.34179.74171.51178.771,076,128177.99
2/10/2026171.91177.85170.50177.31606,356176.53
2/09/2026162.59171.89162.59171.23824,188170.48
2/06/2026162.58168.28157.93162.331,158,548161.62
2/05/2026160.85165.00159.11162.83968,291162.12
2/04/2026160.49163.92158.40162.37572,078161.66
2/03/2026164.51166.00159.62160.281,074,252159.58
2/02/2026168.75169.87165.26166.34482,089165.61
1/30/2026169.93170.43168.16169.23332,236168.49
1/29/2026169.63170.06167.54168.61357,844167.87
1/28/2026168.85170.07167.09168.56441,694167.82
1/27/2026171.38172.14167.82168.38349,125167.64
1/26/2026171.32173.50171.32171.64402,531170.89
1/23/2026170.77172.40169.94171.52338,167170.77
1/22/2026171.32172.94171.32171.66230,426170.91
1/21/2026171.75173.52170.29171.93315,694171.18
1/20/2026174.50176.44171.41172.48392,673171.72
1/16/2026174.78176.80173.72176.08574,268175.31
1/15/2026172.34176.43172.34174.66893,729173.89
1/14/2026171.27173.51171.12172.78557,449172.02
1/13/2026170.00171.89167.47170.37805,878169.62
1/12/2026168.63173.55168.63170.10762,308169.35
1/09/2026170.05172.28168.73168.77569,937168.03
1/08/2026172.81173.70169.57171.68881,435170.93
1/07/2026173.95178.19171.50173.711,015,784172.95
1/06/2026180.30183.15180.30181.40480,333180.60
1/05/2026177.34183.10177.31180.23646,547179.44
1/02/2026180.31180.31178.28178.55482,520177.77
12/31/2025181.15182.60181.10181.25401,335180.46
12/30/2025182.82184.39182.39182.51285,326181.71
12/29/2025182.41184.28182.41183.85347,608183.04
12/26/2025181.73182.91181.22182.86309,663182.06
12/24/2025182.22183.53181.84182.54200,446181.74
12/23/2025181.09183.54180.20183.24513,985182.44
12/22/2025180.48181.59179.74181.18690,063180.38
12/19/2025179.88181.28177.99178.782,903,007178.00
12/18/2025181.89184.00180.68181.05648,145180.26
12/17/2025179.26183.40179.20181.88589,910181.08
12/16/2025179.50182.07179.34179.47809,497178.68
12/15/2025178.44179.88177.59179.20691,178178.41
12/12/2025177.85179.79177.22178.99957,503178.21
12/11/2025174.51178.90174.51177.85853,468177.07
12/10/2025171.51176.00171.51175.21797,717174.44
12/09/2025174.09175.33170.33173.16859,305172.40
12/08/2025166.91167.52163.33165.06581,158164.34
12/05/2025167.35168.51165.97167.24528,763166.51
12/04/2025163.90169.49163.90167.25821,558166.52
12/03/2025161.28163.57159.43159.71542,813159.01