Skip to main content
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
112.54
+3.45 (3.16%)
At close: Jun 26, 2026, 4:00 PM EDT
113.00
+0.46 (0.41%)
After-hours: Jun 26, 2026, 6:36 PM EDT

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026110.08113.28110.08112.54112.543.16%1,043,395
Jun 25, 2026112.83114.08108.75109.09109.09-3.85%693,879
Jun 24, 2026118.05119.67113.29113.46113.46-3.99%671,971
Jun 23, 2026119.32120.37116.66118.17118.170.90%620,003
Jun 22, 2026119.84120.40116.76117.12117.12-2.67%1,131,947
Jun 18, 2026121.38122.97119.44120.33120.330.36%1,239,561
Jun 17, 2026123.07124.77119.11119.90119.90-3.93%1,315,564
Jun 16, 2026122.19125.21120.31124.81124.813.15%831,008
Jun 15, 2026120.72123.89120.03121.00121.000.09%688,756
Jun 12, 2026118.71121.11117.31120.89120.893.92%682,442
Jun 11, 2026114.85116.78113.62116.33116.330.19%807,577
Jun 10, 2026116.03117.79114.66116.11116.11-0.34%674,156
Jun 9, 2026115.00118.74114.72116.51116.510.29%930,708
Jun 8, 2026115.85117.13113.29116.17116.17-0.65%987,912
Jun 5, 2026120.92122.27115.55116.93116.93-3.06%1,108,203
Jun 4, 2026125.04126.00119.86120.62120.62-1.92%908,603
Jun 3, 2026123.05124.59120.89122.98122.98-0.16%756,248
Jun 2, 2026129.00129.67122.52123.18123.18-4.73%846,506
Jun 1, 2026130.24131.57128.94129.29129.29-0.58%691,363
May 29, 2026131.24131.29129.55130.04130.04-1.15%695,336
May 28, 2026131.00132.74130.38131.55131.550.47%705,033
May 27, 2026130.14133.00130.14130.94130.94-0.22%528,615
May 26, 2026135.54136.06130.96131.23131.23-4.30%697,010
May 22, 2026135.08137.26135.00137.13137.130.65%815,625
May 21, 2026137.03137.52135.22136.25136.25-1.11%678,743
May 20, 2026139.88140.32137.59137.78137.78-2.35%530,166
May 19, 2026142.54145.38140.42141.87141.090.54%614,822
May 18, 2026138.88142.74138.54141.11140.331.92%787,886
May 15, 2026141.77142.93138.44138.45137.69-1.47%542,360
May 14, 2026139.77142.05138.04140.51139.740.88%420,853
May 13, 2026140.40140.40137.27139.28138.51-1.48%549,850
May 12, 2026145.41145.47141.19141.37140.59-2.64%617,296
May 11, 2026146.99148.52144.31145.21144.41-1.57%694,179
May 8, 2026150.96151.89145.95147.53146.72-3.36%573,414
May 7, 2026152.76154.41146.00152.66151.822.57%1,052,911
May 6, 2026150.47152.12148.47148.84148.02-1.62%561,456
May 5, 2026153.92154.01148.53151.29150.46-2.32%647,127
May 4, 2026152.00156.74151.80154.89154.041.32%373,243
May 1, 2026158.27158.77152.76152.87152.03-2.75%667,768
Apr 30, 2026158.99160.18156.41157.19156.33-2.23%537,983
Apr 29, 2026157.17161.54155.34160.77159.891.44%629,096
Apr 28, 2026162.04162.78157.77158.49157.62-1.02%379,955
Apr 27, 2026163.19164.56159.89160.13159.25-1.88%392,085
Apr 24, 2026163.33163.46159.03163.19162.29-0.26%426,473
Apr 23, 2026162.02164.10159.73163.61162.710.61%416,178
Apr 22, 2026164.13164.36161.71162.61161.72-1.06%307,297
Apr 21, 2026164.96165.28163.28164.36163.45-0.37%272,659
Apr 20, 2026168.33169.29163.16164.96164.05-2.39%548,344
Apr 17, 2026172.82173.70168.35169.00168.07-2.59%643,678
Apr 16, 2026171.99173.55170.97173.50172.551.21%295,275
Apr 15, 2026172.32172.88170.63171.43170.490.23%286,986
Apr 14, 2026174.29174.45170.35171.03170.09-2.02%422,238
Apr 13, 2026170.98175.00170.98174.56173.601.52%324,593
Apr 10, 2026171.96174.79170.76171.94170.99-0.48%252,693
Apr 9, 2026176.09176.39172.53172.77171.82-2.31%411,138
Apr 8, 2026173.48178.08171.75176.85175.880.62%469,944
Apr 7, 2026175.54180.59172.00175.76174.790.35%628,028
Apr 6, 2026172.58175.74170.55175.15174.192.15%386,182
Apr 2, 2026166.25171.80165.84171.46170.523.53%301,290
Apr 1, 2026164.98166.70163.33165.62164.710.39%505,495
Mar 31, 2026166.20166.28163.62164.98164.070.13%402,670
Mar 30, 2026165.17166.14163.63164.77163.860.40%314,668
Mar 27, 2026165.48167.70163.18164.12163.22-1.56%324,310
Mar 26, 2026164.94169.45164.85166.72165.800.37%384,738
Mar 25, 2026168.12169.95164.56166.11165.20-0.26%335,376
Mar 24, 2026171.30171.30166.08166.55165.63-2.41%501,190
Mar 23, 2026173.45173.86169.72170.66169.72-1.93%494,161
Mar 20, 2026175.46175.96172.33174.01173.05-0.37%912,608
Mar 19, 2026173.18176.52172.01174.66173.700.02%313,317
Mar 18, 2026178.16178.16173.79174.63173.67-2.50%539,894
Mar 17, 2026177.27180.73176.98179.11178.13-0.68%316,309
Mar 16, 2026179.84181.38177.17180.33179.340.12%354,719
Mar 13, 2026183.17183.50179.80180.12179.13-0.75%601,810
Mar 12, 2026178.87181.83177.77181.49180.491.39%573,613
Mar 11, 2026181.74182.77175.57179.00178.02-1.75%726,633
Mar 10, 2026184.93185.00180.81182.18181.18-1.59%486,588
Mar 9, 2026185.98188.96183.46185.12184.10-0.53%740,054
Mar 6, 2026185.48186.16182.93186.11185.090.91%448,021
Mar 5, 2026182.49187.77182.22184.44183.43-2.65%564,388
Mar 4, 2026192.24193.03189.10189.46188.42-2.14%335,172
Mar 3, 2026189.53194.29188.59193.61192.550.81%544,399
Mar 2, 2026191.58195.97191.35192.05190.990.03%614,108
Feb 27, 2026185.40193.44185.24192.00190.943.86%1,012,474
Feb 26, 2026180.60187.00180.60184.87183.852.42%468,564
Feb 25, 2026181.58182.01178.84180.51179.52-0.73%346,716
Feb 24, 2026181.65184.00180.93181.83180.830.10%387,305
Feb 23, 2026181.23182.77179.44181.65180.650.23%366,265
Feb 20, 2026181.11182.36179.27181.23180.230.29%375,861
Feb 19, 2026176.57180.99175.38180.70179.712.60%605,711
Feb 18, 2026177.68178.41175.02176.12175.15-0.48%604,094
Feb 17, 2026179.49180.22176.89177.75176.00-0.90%446,506
Feb 13, 2026178.21179.86176.18179.36177.591.07%466,398
Feb 12, 2026178.87182.45175.77177.46175.71-0.73%714,954
Feb 11, 2026175.34179.74171.51178.77177.010.82%1,076,129
Feb 10, 2026171.91177.85170.50177.31175.563.55%606,356
Feb 9, 2026162.59171.89162.59171.23169.545.48%824,280
Feb 6, 2026162.58168.28157.93162.33160.73-0.31%1,158,548
Feb 5, 2026160.85165.00159.11162.83161.220.28%968,297
Feb 4, 2026160.49163.92158.40162.37160.771.30%572,087
Feb 3, 2026164.51166.00159.62160.28158.70-3.64%1,074,252