Skip to main content
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
185.17
-0.94 (-0.51%)
Mar 9, 2026, 4:00 PM EDT - Market closed

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026185.98188.96183.46185.55--0.30%595,841
Mar 6, 2026185.48186.16182.93186.11186.110.91%448,020
Mar 5, 2026182.49187.77182.22184.44184.44-2.65%563,815
Mar 4, 2026192.24193.03189.10189.46189.46-2.14%328,144
Mar 3, 2026189.53194.29188.59193.61193.610.81%544,399
Mar 2, 2026191.58195.97191.35192.05192.050.03%610,345
Feb 27, 2026185.40193.44185.24192.00192.003.86%1,012,474
Feb 26, 2026180.60187.00180.60184.87184.872.42%468,564
Feb 25, 2026181.58182.01178.84180.51180.51-0.73%346,716
Feb 24, 2026181.65184.00180.93181.83181.830.10%387,305
Feb 23, 2026181.23182.77179.44181.65181.650.23%366,265
Feb 20, 2026181.11182.36179.27181.23181.230.29%375,861
Feb 19, 2026176.57180.99175.38180.70180.702.60%605,711
Feb 18, 2026177.68178.41175.02176.12176.12-0.92%604,094
Feb 17, 2026179.49180.22176.89177.75176.97-0.90%446,506
Feb 13, 2026178.21179.86176.18179.36178.571.07%466,398
Feb 12, 2026178.87182.45175.77177.46176.68-0.73%714,954
Feb 11, 2026175.34179.74171.51178.77177.990.82%1,076,129
Feb 10, 2026171.91177.85170.50177.31176.533.55%606,356
Feb 9, 2026162.59171.89162.59171.23170.485.48%824,280
Feb 6, 2026162.58168.28157.93162.33161.62-0.31%1,158,548
Feb 5, 2026160.85165.00159.11162.83162.120.28%968,297
Feb 4, 2026160.49163.92158.40162.37161.661.30%572,087
Feb 3, 2026164.51166.00159.62160.28159.58-3.64%1,074,252
Feb 2, 2026168.75169.87165.26166.34165.61-1.71%482,089
Jan 30, 2026169.93170.43168.17169.23168.490.37%332,236
Jan 29, 2026169.63170.06167.54168.61167.870.03%357,857
Jan 28, 2026168.85170.07167.09168.56167.820.11%441,696
Jan 27, 2026171.38172.14167.83168.38167.64-1.90%349,126
Jan 26, 2026171.32173.50171.32171.64170.890.07%402,531
Jan 23, 2026170.77172.40169.94171.52170.77-0.08%338,167
Jan 22, 2026171.32172.94171.32171.66170.91-0.16%230,426
Jan 21, 2026171.75173.52170.29171.93171.18-0.32%315,694
Jan 20, 2026174.50176.44171.41172.48171.72-2.04%392,673
Jan 16, 2026174.78176.80173.73176.08175.310.81%574,268
Jan 15, 2026172.34176.43172.34174.66173.891.09%893,730
Jan 14, 2026171.27173.51171.12172.78172.021.41%557,449
Jan 13, 2026170.00171.89167.48170.37169.620.16%805,878
Jan 12, 2026168.63173.55168.63170.10169.350.79%762,308
Jan 9, 2026170.05172.28168.73168.77168.03-1.70%569,937
Jan 8, 2026172.81173.70169.57171.68170.93-1.17%881,435
Jan 7, 2026173.95178.19171.50173.71172.95-4.24%1,015,785
Jan 6, 2026180.30183.15180.30181.40180.600.65%480,333
Jan 5, 2026177.34183.11177.31180.23179.440.94%646,549
Jan 2, 2026180.31180.31178.29178.55177.77-1.49%482,520
Dec 31, 2025181.15182.60181.10181.25180.45-0.69%401,335
Dec 30, 2025182.82184.39182.39182.51181.71-0.73%285,326
Dec 29, 2025182.41184.28182.41183.85183.040.54%347,609
Dec 26, 2025181.73182.91181.22182.86182.060.18%309,663
Dec 24, 2025182.22183.53181.85182.54181.74-0.38%200,446
Dec 23, 2025181.09183.54180.20183.24182.441.14%513,985
Dec 22, 2025180.48181.59179.74181.18180.381.34%690,063
Dec 19, 2025179.88181.29177.99178.78178.00-1.25%2,903,007
Dec 18, 2025181.89184.00180.68181.05180.26-0.46%648,145
Dec 17, 2025179.26183.40179.20181.88181.081.34%588,229
Dec 16, 2025179.50182.07179.35179.47178.680.15%809,497
Dec 15, 2025178.44179.88177.60179.20178.410.12%691,178
Dec 12, 2025177.85179.79177.22178.99178.200.64%957,503
Dec 11, 2025174.51178.90174.51177.85177.071.51%853,468
Dec 10, 2025171.51176.00171.51175.21174.441.18%797,718
Dec 9, 2025174.09175.33170.33173.16172.404.91%859,315
Dec 8, 2025166.91167.52163.33165.06164.34-1.30%581,158
Dec 5, 2025167.35168.51165.97167.24166.51-0.01%528,763
Dec 4, 2025163.90169.49163.90167.25166.524.72%821,641
Dec 3, 2025161.28163.57159.43159.71159.01-0.65%542,813
Dec 2, 2025160.06161.10158.05160.76160.050.48%447,506
Dec 1, 2025162.16164.32158.96159.99159.29-2.38%706,209
Nov 28, 2025164.82165.09163.05163.89163.17-0.19%260,811
Nov 26, 2025164.48165.86163.67164.20163.480.20%626,463
Nov 25, 2025161.92164.50161.02163.88163.161.29%629,081
Nov 24, 2025161.48162.44159.84161.80161.090.05%522,134
Nov 21, 2025163.66164.68161.32161.72161.010.02%608,491
Nov 20, 2025165.42166.34161.27161.69160.98-3.29%989,223
Nov 19, 2025170.38172.01167.16167.19166.46-3.34%599,778
Nov 18, 2025173.38175.79172.83172.97171.45-0.29%513,656
Nov 17, 2025173.95175.35173.38173.47171.94-0.86%468,335
Nov 14, 2025175.26176.23173.18174.97173.440.56%574,326
Nov 13, 2025169.75174.61169.02174.00172.482.52%606,251
Nov 12, 2025171.44171.80169.40169.73168.24-0.97%685,196
Nov 11, 2025169.70174.52169.31171.40169.901.31%675,069
Nov 10, 2025170.38170.81165.00169.19167.711.15%656,713
Nov 7, 2025168.40173.00166.11167.27165.800.92%1,110,493
Nov 6, 2025163.00167.33161.89165.75164.302.95%1,145,288
Nov 5, 2025160.34163.85160.34161.00159.59-0.18%714,275
Nov 4, 2025160.20161.48158.93161.30159.881.34%485,032
Nov 3, 2025158.38159.46156.17159.16157.77-0.56%680,856
Oct 31, 2025159.88162.05158.66160.06158.660.05%528,706
Oct 30, 2025158.28161.36158.28159.98158.580.71%819,074
Oct 29, 2025161.81162.80158.42158.85157.46-2.77%704,777
Oct 28, 2025166.97167.24163.09163.38161.95-2.49%536,323
Oct 27, 2025172.74172.74166.49167.55166.08-1.76%641,261
Oct 24, 2025171.27172.72170.49170.55169.06-0.57%295,529
Oct 23, 2025171.65172.26169.05171.53170.03-0.19%312,299
Oct 22, 2025171.97174.95171.15171.85170.34-0.62%514,824
Oct 21, 2025170.41173.16170.22172.93171.411.16%394,245
Oct 20, 2025172.93173.65168.83170.94169.44-0.19%843,113
Oct 17, 2025171.42172.76170.14171.26169.760.11%470,111
Oct 16, 2025171.58172.14170.00171.07169.57-0.28%546,072
Oct 15, 2025170.01172.67169.11171.55170.050.27%440,272
Oct 14, 2025172.10173.69170.13171.08169.58-1.05%525,234