Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

MarketAxess Holdings, Inc. - Common Stock (MKTX)

164.28
-0.70 (-0.42%)
NASDAQ · Last Trade: Apr 1st, 10:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026166.20166.28163.62164.98402,670164.98
3/30/2026165.17166.13163.63164.77314,669164.77
3/27/2026165.48167.70163.18164.12324,311164.12
3/26/2026164.94169.45164.84166.72384,738166.72
3/25/2026168.12169.95164.56166.11335,374166.11
3/24/2026171.30171.30166.08166.55501,191166.55
3/23/2026173.45173.86169.72170.66494,161170.66
3/20/2026175.46175.96172.33174.01912,609174.01
3/19/2026173.18176.52172.01174.66313,318174.66
3/18/2026178.16178.16173.79174.63539,895174.63
3/17/2026177.27180.73176.97179.11316,309179.11
3/16/2026179.84181.38177.17180.33354,718180.33
3/13/2026183.17183.50179.80180.12601,810180.12
3/12/2026178.87181.83177.77181.49573,613181.49
3/11/2026181.74182.77175.57179.00726,633179.00
3/10/2026184.93185.00180.81182.18486,588182.18
3/09/2026185.98188.96183.46185.12740,055185.12
3/06/2026185.48186.16182.93186.11448,021186.11
3/05/2026182.49187.77182.22184.44563,816184.44
3/04/2026192.24193.03189.10189.46335,070189.46
3/03/2026189.53194.29188.59193.61544,399193.61
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
2/17/2026179.49180.22176.89177.75446,506177.75
2/13/2026178.21179.86176.18179.36466,398179.36
2/12/2026178.87182.45175.77177.46714,954177.46
2/11/2026175.34179.74171.51178.771,076,128178.77
2/10/2026171.91177.85170.50177.31606,356177.31
2/09/2026162.59171.89162.59171.23824,188171.23
2/06/2026162.58168.28157.93162.331,158,548162.33
2/05/2026160.85165.00159.11162.83968,291162.83
2/04/2026160.49163.92158.40162.37572,078162.37
2/03/2026164.51166.00159.62160.281,074,252160.28
2/02/2026168.75169.87165.26166.34482,089166.34
1/30/2026169.93170.43168.16169.23332,236169.23
1/29/2026169.63170.06167.54168.61357,844168.61
1/28/2026168.85170.07167.09168.56441,694168.56
1/27/2026171.38172.14167.82168.38349,125168.38
1/26/2026171.32173.50171.32171.64402,531171.64
1/23/2026170.77172.40169.94171.52338,167171.52
1/22/2026171.32172.94171.32171.66230,426171.66
1/21/2026171.75173.52170.29171.93315,694171.93
1/20/2026174.50176.44171.41172.48392,673172.48
1/16/2026174.78176.80173.72176.08574,268176.08
1/15/2026172.34176.43172.34174.66893,729174.66
1/14/2026171.27173.51171.12172.78557,449172.78
1/13/2026170.00171.89167.47170.37805,878170.37
1/12/2026168.63173.55168.63170.10762,308170.10
1/09/2026170.05172.28168.73168.77569,937168.77
1/08/2026172.81173.70169.57171.68881,435171.68
1/07/2026173.95178.19171.50173.711,015,784173.71
1/06/2026180.30183.15180.30181.40480,333181.40
1/05/2026177.34183.10177.31180.23646,547180.23
1/02/2026180.31180.31178.28178.55482,520178.55