MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
167.24
-0.01 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
167.01
-0.23 (-0.14%)
After-hours: Dec 5, 2025, 5:25 PM EST
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 167.35 | 168.51 | 165.97 | 167.24 | 167.24 | -0.01% | 528,760 |
| Dec 4, 2025 | 163.90 | 169.49 | 163.90 | 167.25 | 167.25 | 4.72% | 821,558 |
| Dec 3, 2025 | 161.28 | 163.57 | 159.43 | 159.71 | 159.71 | -0.65% | 542,813 |
| Dec 2, 2025 | 160.06 | 161.10 | 158.05 | 160.76 | 160.76 | 0.48% | 447,506 |
| Dec 1, 2025 | 162.16 | 164.32 | 158.96 | 159.99 | 159.99 | -2.38% | 705,860 |
| Nov 28, 2025 | 164.82 | 165.09 | 163.05 | 163.89 | 163.89 | -0.19% | 260,599 |
| Nov 26, 2025 | 164.48 | 165.86 | 163.67 | 164.20 | 164.20 | 0.20% | 626,406 |
| Nov 25, 2025 | 161.92 | 164.50 | 161.02 | 163.88 | 163.88 | 1.29% | 629,080 |
| Nov 24, 2025 | 161.48 | 162.44 | 159.84 | 161.80 | 161.80 | 0.05% | 500,892 |
| Nov 21, 2025 | 163.66 | 164.68 | 161.32 | 161.72 | 161.72 | 0.02% | 608,401 |
| Nov 20, 2025 | 165.42 | 166.34 | 161.27 | 161.69 | 161.69 | -3.29% | 989,164 |
| Nov 19, 2025 | 170.38 | 172.01 | 167.16 | 167.19 | 167.19 | -3.34% | 599,778 |
| Nov 18, 2025 | 173.38 | 175.79 | 172.83 | 172.97 | 172.21 | -0.29% | 513,656 |
| Nov 17, 2025 | 173.95 | 175.35 | 173.38 | 173.47 | 172.70 | -0.86% | 468,335 |
| Nov 14, 2025 | 175.26 | 176.23 | 173.18 | 174.97 | 174.20 | 0.56% | 574,326 |
| Nov 13, 2025 | 169.75 | 174.61 | 169.02 | 174.00 | 173.24 | 2.52% | 606,251 |
| Nov 12, 2025 | 171.44 | 171.80 | 169.40 | 169.73 | 168.98 | -0.97% | 685,196 |
| Nov 11, 2025 | 169.70 | 174.52 | 169.31 | 171.40 | 170.65 | 1.31% | 675,069 |
| Nov 10, 2025 | 170.38 | 170.81 | 165.00 | 169.19 | 168.45 | 1.15% | 656,713 |
| Nov 7, 2025 | 168.40 | 173.00 | 166.11 | 167.27 | 166.54 | 0.92% | 1,110,493 |
| Nov 6, 2025 | 163.00 | 167.33 | 161.89 | 165.75 | 165.02 | 2.95% | 1,145,288 |
| Nov 5, 2025 | 160.34 | 163.85 | 160.34 | 161.00 | 160.29 | -0.18% | 714,275 |
| Nov 4, 2025 | 160.20 | 161.48 | 158.93 | 161.30 | 160.59 | 1.34% | 485,032 |
| Nov 3, 2025 | 158.38 | 159.46 | 156.17 | 159.16 | 158.46 | -0.56% | 680,856 |
| Oct 31, 2025 | 159.88 | 162.05 | 158.66 | 160.06 | 159.36 | 0.05% | 528,706 |
| Oct 30, 2025 | 158.28 | 161.36 | 158.28 | 159.98 | 159.28 | 0.71% | 819,074 |
| Oct 29, 2025 | 161.81 | 162.80 | 158.42 | 158.85 | 158.15 | -2.77% | 704,777 |
| Oct 28, 2025 | 166.97 | 167.24 | 163.09 | 163.38 | 162.66 | -2.49% | 536,323 |
| Oct 27, 2025 | 172.74 | 172.74 | 166.49 | 167.55 | 166.81 | -1.76% | 641,261 |
| Oct 24, 2025 | 171.27 | 172.72 | 170.49 | 170.55 | 169.80 | -0.57% | 295,529 |
| Oct 23, 2025 | 171.65 | 172.26 | 169.05 | 171.53 | 170.78 | -0.19% | 312,299 |
| Oct 22, 2025 | 171.97 | 174.95 | 171.15 | 171.85 | 171.10 | -0.62% | 514,824 |
| Oct 21, 2025 | 170.41 | 173.16 | 170.22 | 172.93 | 172.17 | 1.16% | 394,245 |
| Oct 20, 2025 | 172.93 | 173.65 | 168.83 | 170.94 | 170.19 | -0.19% | 843,113 |
| Oct 17, 2025 | 171.42 | 172.76 | 170.14 | 171.26 | 170.51 | 0.11% | 470,111 |
| Oct 16, 2025 | 171.58 | 172.14 | 170.00 | 171.07 | 170.32 | -0.28% | 546,072 |
| Oct 15, 2025 | 170.01 | 172.67 | 169.11 | 171.55 | 170.80 | 0.27% | 440,272 |
| Oct 14, 2025 | 172.10 | 173.69 | 170.13 | 171.08 | 170.33 | -1.05% | 525,234 |
| Oct 13, 2025 | 176.26 | 179.06 | 172.40 | 172.90 | 172.14 | -2.54% | 947,624 |
| Oct 10, 2025 | 171.95 | 177.63 | 171.55 | 177.40 | 176.62 | 3.00% | 852,181 |
| Oct 9, 2025 | 171.89 | 173.41 | 170.51 | 172.23 | 171.47 | 0.06% | 462,819 |
| Oct 8, 2025 | 167.68 | 172.17 | 165.71 | 172.13 | 171.37 | 2.37% | 736,810 |
| Oct 7, 2025 | 167.90 | 170.52 | 167.35 | 168.14 | 167.40 | 0.15% | 1,201,007 |
| Oct 6, 2025 | 166.45 | 168.01 | 161.61 | 167.88 | 167.14 | -1.54% | 1,640,960 |
| Oct 3, 2025 | 169.59 | 171.98 | 169.00 | 170.50 | 169.75 | 0.54% | 794,770 |
| Oct 2, 2025 | 170.36 | 171.64 | 168.74 | 169.59 | 168.85 | -0.73% | 2,428,392 |
| Oct 1, 2025 | 175.54 | 175.78 | 169.59 | 170.84 | 170.09 | -1.96% | 859,562 |
| Sep 30, 2025 | 176.53 | 177.50 | 174.04 | 174.25 | 173.48 | -1.90% | 680,948 |
| Sep 29, 2025 | 182.08 | 182.08 | 176.98 | 177.63 | 176.85 | -1.39% | 710,038 |
| Sep 26, 2025 | 179.45 | 181.24 | 177.60 | 180.14 | 179.35 | 1.11% | 574,187 |
| Sep 25, 2025 | 178.96 | 180.53 | 177.65 | 178.17 | 177.39 | -0.49% | 574,891 |
| Sep 24, 2025 | 178.84 | 180.10 | 177.00 | 179.04 | 178.25 | -0.04% | 664,572 |
| Sep 23, 2025 | 178.70 | 181.38 | 177.91 | 179.11 | 178.32 | 0.39% | 576,507 |
| Sep 22, 2025 | 179.99 | 181.32 | 176.57 | 178.42 | 177.64 | 0.06% | 891,450 |
| Sep 19, 2025 | 180.30 | 180.30 | 177.84 | 178.32 | 177.54 | -0.77% | 9,702,909 |
| Sep 18, 2025 | 183.16 | 183.56 | 179.60 | 179.71 | 178.92 | -2.08% | 674,960 |
| Sep 17, 2025 | 183.13 | 185.21 | 182.52 | 183.53 | 182.72 | 0.32% | 593,391 |
| Sep 16, 2025 | 181.28 | 185.17 | 179.87 | 182.94 | 182.14 | 0.69% | 530,364 |
| Sep 15, 2025 | 186.19 | 186.19 | 180.95 | 181.68 | 180.88 | -1.71% | 737,089 |
| Sep 12, 2025 | 188.32 | 189.39 | 184.62 | 184.85 | 184.04 | -1.92% | 648,628 |
| Sep 11, 2025 | 185.77 | 190.47 | 185.06 | 188.46 | 187.63 | 2.07% | 777,469 |
| Sep 10, 2025 | 186.61 | 187.85 | 183.19 | 184.63 | 183.82 | -1.88% | 820,906 |
| Sep 9, 2025 | 187.45 | 188.53 | 186.25 | 188.17 | 187.34 | 0.53% | 680,734 |
| Sep 8, 2025 | 188.01 | 188.19 | 184.27 | 187.17 | 186.35 | -0.18% | 867,936 |
| Sep 5, 2025 | 185.00 | 189.54 | 183.67 | 187.50 | 186.68 | 4.09% | 758,253 |
| Sep 4, 2025 | 182.00 | 182.74 | 178.20 | 180.13 | 179.34 | -0.80% | 716,202 |
| Sep 3, 2025 | 179.70 | 181.69 | 179.26 | 181.59 | 180.79 | 0.77% | 1,103,340 |
| Sep 2, 2025 | 184.67 | 184.99 | 179.10 | 180.20 | 179.41 | -1.98% | 611,315 |
| Aug 29, 2025 | 184.22 | 184.34 | 182.35 | 183.84 | 183.03 | 0.71% | 592,373 |
| Aug 28, 2025 | 187.44 | 188.00 | 182.15 | 182.55 | 181.75 | -2.65% | 648,174 |
| Aug 27, 2025 | 189.76 | 191.00 | 187.38 | 187.51 | 186.69 | -1.20% | 452,332 |
| Aug 26, 2025 | 189.34 | 191.62 | 189.02 | 189.78 | 188.95 | -0.19% | 551,893 |
| Aug 25, 2025 | 190.77 | 192.96 | 189.75 | 190.15 | 189.31 | 0.75% | 818,491 |
| Aug 22, 2025 | 187.96 | 189.33 | 186.87 | 188.73 | 187.90 | 1.01% | 589,577 |
| Aug 21, 2025 | 188.11 | 190.51 | 184.84 | 186.85 | 186.03 | -1.20% | 754,299 |
| Aug 20, 2025 | 186.99 | 189.13 | 186.45 | 189.12 | 188.29 | 1.21% | 605,158 |
| Aug 19, 2025 | 187.55 | 188.55 | 186.31 | 186.85 | 185.27 | 0.13% | 346,649 |
| Aug 18, 2025 | 191.49 | 191.49 | 186.48 | 186.61 | 185.03 | -1.80% | 470,851 |
| Aug 15, 2025 | 188.30 | 191.52 | 187.79 | 190.04 | 188.44 | 1.28% | 686,997 |
| Aug 14, 2025 | 189.49 | 190.79 | 187.05 | 187.63 | 186.05 | -0.72% | 528,842 |
| Aug 13, 2025 | 188.03 | 192.29 | 187.50 | 189.00 | 187.40 | 0.41% | 655,284 |
| Aug 12, 2025 | 189.27 | 190.87 | 186.32 | 188.22 | 186.63 | -0.55% | 632,380 |
| Aug 11, 2025 | 187.91 | 190.55 | 185.41 | 189.27 | 187.67 | 1.21% | 937,253 |
| Aug 8, 2025 | 184.43 | 187.54 | 183.00 | 187.01 | 185.43 | 1.40% | 707,738 |
| Aug 7, 2025 | 186.38 | 190.45 | 183.00 | 184.43 | 182.87 | -1.27% | 1,348,699 |
| Aug 6, 2025 | 200.90 | 200.90 | 186.14 | 186.80 | 185.22 | -10.11% | 1,903,137 |
| Aug 5, 2025 | 209.16 | 210.05 | 207.44 | 207.81 | 206.06 | -0.77% | 428,439 |
| Aug 4, 2025 | 208.54 | 209.90 | 207.51 | 209.43 | 207.66 | 0.81% | 334,943 |
| Aug 1, 2025 | 207.12 | 209.95 | 205.75 | 207.75 | 206.00 | 1.09% | 416,260 |
| Jul 31, 2025 | 208.28 | 209.10 | 205.32 | 205.50 | 203.77 | -2.18% | 454,749 |
| Jul 30, 2025 | 207.60 | 210.94 | 206.04 | 210.09 | 208.32 | 1.41% | 471,405 |
| Jul 29, 2025 | 208.12 | 209.33 | 206.26 | 207.17 | 205.42 | -0.24% | 342,169 |
| Jul 28, 2025 | 210.30 | 211.16 | 207.34 | 207.67 | 205.92 | -1.79% | 345,495 |
| Jul 25, 2025 | 213.67 | 214.42 | 210.63 | 211.45 | 209.67 | -1.07% | 214,825 |
| Jul 24, 2025 | 211.92 | 214.98 | 211.67 | 213.74 | 211.94 | 0.79% | 267,605 |
| Jul 23, 2025 | 209.84 | 212.32 | 209.10 | 212.07 | 210.28 | 0.66% | 330,278 |
| Jul 22, 2025 | 208.51 | 211.19 | 208.45 | 210.67 | 208.89 | 1.40% | 299,554 |
| Jul 21, 2025 | 208.84 | 209.74 | 206.75 | 207.76 | 206.01 | -0.52% | 391,570 |
| Jul 18, 2025 | 210.43 | 211.68 | 208.02 | 208.84 | 207.08 | -0.76% | 368,602 |
| Jul 17, 2025 | 215.72 | 216.19 | 210.33 | 210.43 | 208.65 | -2.37% | 510,090 |