MarketAxess Holdings Inc. (FRA:MWI)
Germany
· Delayed Price · Currency is EUR 141.80
+6.50 (4.80%)
At close: Dec 5, 2025
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -3.25% | - |
| Dec 3, 2025 | 136.45 | 139.85 | 136.45 | 139.85 | 139.85 | 2.83% | 15 |
| Dec 2, 2025 | 136.05 | 136.05 | 136.00 | 136.00 | 136.00 | -2.19% | - |
| Dec 1, 2025 | 139.10 | 139.10 | 139.05 | 139.05 | 139.05 | -0.71% | - |
| Nov 28, 2025 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | 0.04% | - |
| Nov 27, 2025 | 139.85 | 140.00 | 139.85 | 140.00 | 140.00 | 0.07% | 30 |
| Nov 26, 2025 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 0.94% | - |
| Nov 25, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -0.25% | - |
| Nov 24, 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 0.29% | - |
| Nov 21, 2025 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | -3.95% | - |
| Nov 20, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -2.17% | - |
| Nov 19, 2025 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | 0.14% | - |
| Nov 18, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 146.59 | -1.24% | - |
| Nov 17, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 148.44 | 1.02% | - |
| Nov 14, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 146.94 | 1.93% | - |
| Nov 13, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.15 | -1.06% | - |
| Nov 12, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 145.70 | 1.21% | - |
| Nov 11, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 143.96 | 0.80% | - |
| Nov 10, 2025 | 143.45 | 143.45 | 143.45 | 143.45 | 142.81 | -0.97% | - |
| Nov 7, 2025 | 142.10 | 144.85 | 142.10 | 144.85 | 144.20 | 4.93% | 40 |
| Nov 6, 2025 | 138.05 | 138.05 | 138.05 | 138.05 | 137.43 | -0.40% | - |
| Nov 5, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 137.98 | 2.06% | - |
| Nov 4, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.19 | -0.91% | - |
| Nov 3, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 136.44 | - | - |
| Oct 31, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 136.44 | 1.48% | - |
| Oct 30, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 134.45 | -2.77% | - |
| Oct 29, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.28 | -2.11% | - |
| Oct 28, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.27 | -2.51% | - |
| Oct 27, 2025 | 145.55 | 145.55 | 145.55 | 145.55 | 144.90 | -0.41% | - |
| Oct 24, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 145.50 | -0.17% | - |
| Oct 23, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 145.75 | -0.58% | - |
| Oct 22, 2025 | 147.15 | 147.25 | 147.15 | 147.25 | 146.59 | 1.45% | 6 |
| Oct 21, 2025 | 145.20 | 145.20 | 145.15 | 145.15 | 144.50 | - | - |
| Oct 20, 2025 | 145.15 | 145.15 | 145.15 | 145.15 | 144.50 | 1.04% | - |
| Oct 17, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.01 | -1.14% | - |
| Oct 16, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 144.65 | -0.24% | - |
| Oct 15, 2025 | 145.65 | 145.65 | 145.65 | 145.65 | 145.00 | -0.85% | - |
| Oct 14, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.25 | -3.26% | - |
| Oct 13, 2025 | 151.85 | 151.85 | 151.85 | 151.85 | 151.17 | 3.23% | - |
| Oct 10, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 146.44 | 0.68% | - |
| Oct 9, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 145.45 | 2.20% | - |
| Oct 8, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.31 | 0.88% | - |
| Oct 7, 2025 | 141.70 | 141.70 | 141.70 | 141.70 | 141.07 | -1.53% | - |
| Oct 6, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.26 | 0.59% | - |
| Oct 3, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 142.41 | -0.56% | - |
| Oct 2, 2025 | 143.85 | 143.85 | 143.85 | 143.85 | 143.21 | -1.51% | - |
| Oct 1, 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 145.40 | -2.28% | - |
| Sep 30, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 148.78 | -1.61% | - |
| Sep 29, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.22 | 0.83% | - |
| Sep 26, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 149.98 | - | - |
| Sep 25, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 149.98 | -2.40% | - |
| Sep 24, 2025 | 150.00 | 154.35 | 150.00 | 154.35 | 153.66 | 3.38% | 19 |
| Sep 23, 2025 | 149.30 | 149.30 | 149.30 | 149.30 | 148.63 | -0.33% | - |
| Sep 22, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.13 | -0.63% | - |
| Sep 19, 2025 | 150.75 | 150.75 | 150.75 | 150.75 | 150.08 | -2.14% | - |
| Sep 18, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 153.36 | 1.12% | - |
| Sep 17, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 151.67 | -0.03% | - |
| Sep 16, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 151.72 | -2.12% | - |
| Sep 15, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.01 | -1.86% | - |
| Sep 12, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 157.94 | 1.70% | - |
| Sep 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | -1.83% | - |
| Sep 10, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.19 | 1.21% | - |
| Sep 9, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.30 | -0.70% | - |
| Sep 8, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 157.40 | 3.67% | - |
| Sep 5, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 151.82 | -0.94% | - |
| Sep 4, 2025 | 153.95 | 153.95 | 153.95 | 153.95 | 153.26 | 0.59% | - |
| Sep 3, 2025 | 153.05 | 153.05 | 153.05 | 153.05 | 152.37 | -1.32% | - |
| Sep 2, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 154.41 | 0.13% | - |
| Sep 1, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.21 | 0.32% | - |
| Aug 29, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 153.71 | -2.89% | - |
| Aug 28, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.29 | -1.43% | - |
| Aug 27, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 160.58 | 0.03% | - |
| Aug 26, 2025 | 161.25 | 161.25 | 161.25 | 161.25 | 160.53 | 1.22% | - |
| Aug 25, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | 158.59 | -1.97% | - |
| Aug 22, 2025 | 159.20 | 162.50 | 159.20 | 162.50 | 161.78 | 1.37% | 5 |
| Aug 21, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 159.59 | 1.26% | - |
| Aug 20, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 157.59 | 0.22% | - |
| Aug 19, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 156.60 | -1.53% | - |
| Aug 18, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 159.03 | 0.91% | - |
| Aug 15, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 157.59 | -0.28% | - |
| Aug 14, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 158.04 | 0.28% | - |
| Aug 13, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 157.59 | -1.24% | - |
| Aug 12, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 159.57 | 1.64% | - |
| Aug 11, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 156.99 | 1.18% | - |
| Aug 8, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 155.16 | -1.07% | - |
| Aug 7, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 156.85 | -10.87% | - |
| Aug 6, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 175.98 | -1.00% | - |
| Aug 5, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 177.76 | 0.93% | - |
| Aug 4, 2025 | 177.65 | 177.65 | 177.65 | 177.65 | 176.13 | 0.23% | - |
| Aug 1, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 175.73 | -2.74% | - |
| Jul 31, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | 180.69 | 2.82% | - |
| Jul 30, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 175.73 | - | - |
| Jul 29, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 175.73 | -0.56% | - |
| Jul 28, 2025 | 178.25 | 178.25 | 178.25 | 178.25 | 176.72 | -0.89% | - |
| Jul 25, 2025 | 179.85 | 179.85 | 179.85 | 179.85 | 178.31 | 1.07% | - |
| Jul 24, 2025 | 177.95 | 177.95 | 177.95 | 177.95 | 176.43 | 0.20% | - |
| Jul 23, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 176.08 | 1.20% | - |
| Jul 22, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 174.00 | -1.07% | - |
| Jul 21, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 175.88 | -0.95% | - |
| Jul 18, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | 177.57 | -2.58% | - |