MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
158.49
-1.64 (-1.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162.04 | 162.78 | 157.77 | 158.49 | 158.49 | -1.02% | 379,952 |
| Apr 27, 2026 | 163.19 | 164.56 | 159.89 | 160.13 | 160.13 | -1.88% | 392,085 |
| Apr 24, 2026 | 163.33 | 163.46 | 159.03 | 163.19 | 163.19 | -0.26% | 426,473 |
| Apr 23, 2026 | 162.02 | 164.10 | 159.73 | 163.61 | 163.61 | 0.61% | 416,178 |
| Apr 22, 2026 | 164.13 | 164.36 | 161.71 | 162.61 | 162.61 | -1.06% | 307,297 |
| Apr 21, 2026 | 164.96 | 165.28 | 163.28 | 164.36 | 164.36 | -0.37% | 272,659 |
| Apr 20, 2026 | 168.33 | 169.29 | 163.16 | 164.96 | 164.96 | -2.39% | 548,344 |
| Apr 17, 2026 | 172.82 | 173.70 | 168.35 | 169.00 | 169.00 | -2.59% | 643,678 |
| Apr 16, 2026 | 171.99 | 173.55 | 170.97 | 173.50 | 173.50 | 1.21% | 295,275 |
| Apr 15, 2026 | 172.32 | 172.88 | 170.63 | 171.43 | 171.43 | 0.23% | 286,986 |
| Apr 14, 2026 | 174.29 | 174.45 | 170.35 | 171.03 | 171.03 | -2.02% | 422,238 |
| Apr 13, 2026 | 170.98 | 175.00 | 170.98 | 174.56 | 174.56 | 1.52% | 324,593 |
| Apr 10, 2026 | 171.96 | 174.79 | 170.76 | 171.94 | 171.94 | -0.48% | 252,693 |
| Apr 9, 2026 | 176.09 | 176.39 | 172.53 | 172.77 | 172.77 | -2.31% | 411,138 |
| Apr 8, 2026 | 173.48 | 178.08 | 171.75 | 176.85 | 176.85 | 0.62% | 469,944 |
| Apr 7, 2026 | 175.54 | 180.59 | 172.00 | 175.76 | 175.76 | 0.35% | 628,028 |
| Apr 6, 2026 | 172.58 | 175.74 | 170.55 | 175.15 | 175.15 | 2.15% | 386,182 |
| Apr 2, 2026 | 166.25 | 171.80 | 165.84 | 171.46 | 171.46 | 3.53% | 301,290 |
| Apr 1, 2026 | 164.98 | 166.70 | 163.33 | 165.62 | 165.62 | 0.39% | 505,495 |
| Mar 31, 2026 | 166.20 | 166.28 | 163.62 | 164.98 | 164.98 | 0.13% | 402,670 |
| Mar 30, 2026 | 165.17 | 166.14 | 163.63 | 164.77 | 164.77 | 0.40% | 314,668 |
| Mar 27, 2026 | 165.48 | 167.70 | 163.18 | 164.12 | 164.12 | -1.56% | 324,310 |
| Mar 26, 2026 | 164.94 | 169.45 | 164.85 | 166.72 | 166.72 | 0.37% | 384,738 |
| Mar 25, 2026 | 168.12 | 169.95 | 164.56 | 166.11 | 166.11 | -0.26% | 335,376 |
| Mar 24, 2026 | 171.30 | 171.30 | 166.08 | 166.55 | 166.55 | -2.41% | 501,190 |
| Mar 23, 2026 | 173.45 | 173.86 | 169.72 | 170.66 | 170.66 | -1.93% | 494,161 |
| Mar 20, 2026 | 175.46 | 175.96 | 172.33 | 174.01 | 174.01 | -0.37% | 912,608 |
| Mar 19, 2026 | 173.18 | 176.52 | 172.01 | 174.66 | 174.66 | 0.02% | 313,317 |
| Mar 18, 2026 | 178.16 | 178.16 | 173.79 | 174.63 | 174.63 | -2.50% | 539,894 |
| Mar 17, 2026 | 177.27 | 180.73 | 176.98 | 179.11 | 179.11 | -0.68% | 316,309 |
| Mar 16, 2026 | 179.84 | 181.38 | 177.17 | 180.33 | 180.33 | 0.12% | 354,719 |
| Mar 13, 2026 | 183.17 | 183.50 | 179.80 | 180.12 | 180.12 | -0.75% | 601,810 |
| Mar 12, 2026 | 178.87 | 181.83 | 177.77 | 181.49 | 181.49 | 1.39% | 573,613 |
| Mar 11, 2026 | 181.74 | 182.77 | 175.57 | 179.00 | 179.00 | -1.75% | 726,633 |
| Mar 10, 2026 | 184.93 | 185.00 | 180.81 | 182.18 | 182.18 | -1.59% | 486,588 |
| Mar 9, 2026 | 185.98 | 188.96 | 183.46 | 185.12 | 185.12 | -0.53% | 740,054 |
| Mar 6, 2026 | 185.48 | 186.16 | 182.93 | 186.11 | 186.11 | 0.91% | 448,021 |
| Mar 5, 2026 | 182.49 | 187.77 | 182.22 | 184.44 | 184.44 | -2.65% | 564,388 |
| Mar 4, 2026 | 192.24 | 193.03 | 189.10 | 189.46 | 189.46 | -2.14% | 335,172 |
| Mar 3, 2026 | 189.53 | 194.29 | 188.59 | 193.61 | 193.61 | 0.81% | 544,399 |
| Mar 2, 2026 | 191.58 | 195.97 | 191.35 | 192.05 | 192.05 | 0.03% | 614,108 |
| Feb 27, 2026 | 185.40 | 193.44 | 185.24 | 192.00 | 192.00 | 3.86% | 1,012,474 |
| Feb 26, 2026 | 180.60 | 187.00 | 180.60 | 184.87 | 184.87 | 2.42% | 468,564 |
| Feb 25, 2026 | 181.58 | 182.01 | 178.84 | 180.51 | 180.51 | -0.73% | 346,716 |
| Feb 24, 2026 | 181.65 | 184.00 | 180.93 | 181.83 | 181.83 | 0.10% | 387,305 |
| Feb 23, 2026 | 181.23 | 182.77 | 179.44 | 181.65 | 181.65 | 0.23% | 366,265 |
| Feb 20, 2026 | 181.11 | 182.36 | 179.27 | 181.23 | 181.23 | 0.29% | 375,861 |
| Feb 19, 2026 | 176.57 | 180.99 | 175.38 | 180.70 | 180.70 | 2.60% | 605,711 |
| Feb 18, 2026 | 177.68 | 178.41 | 175.02 | 176.12 | 176.12 | -0.92% | 604,094 |
| Feb 17, 2026 | 179.49 | 180.22 | 176.89 | 177.75 | 176.97 | -0.90% | 446,506 |
| Feb 13, 2026 | 178.21 | 179.86 | 176.18 | 179.36 | 178.57 | 1.07% | 466,398 |
| Feb 12, 2026 | 178.87 | 182.45 | 175.77 | 177.46 | 176.68 | -0.73% | 714,954 |
| Feb 11, 2026 | 175.34 | 179.74 | 171.51 | 178.77 | 177.99 | 0.82% | 1,076,129 |
| Feb 10, 2026 | 171.91 | 177.85 | 170.50 | 177.31 | 176.53 | 3.55% | 606,356 |
| Feb 9, 2026 | 162.59 | 171.89 | 162.59 | 171.23 | 170.48 | 5.48% | 824,280 |
| Feb 6, 2026 | 162.58 | 168.28 | 157.93 | 162.33 | 161.62 | -0.31% | 1,158,548 |
| Feb 5, 2026 | 160.85 | 165.00 | 159.11 | 162.83 | 162.12 | 0.28% | 968,297 |
| Feb 4, 2026 | 160.49 | 163.92 | 158.40 | 162.37 | 161.66 | 1.30% | 572,087 |
| Feb 3, 2026 | 164.51 | 166.00 | 159.62 | 160.28 | 159.58 | -3.64% | 1,074,252 |
| Feb 2, 2026 | 168.75 | 169.87 | 165.26 | 166.34 | 165.61 | -1.71% | 482,089 |
| Jan 30, 2026 | 169.93 | 170.43 | 168.17 | 169.23 | 168.49 | 0.37% | 332,236 |
| Jan 29, 2026 | 169.63 | 170.06 | 167.54 | 168.61 | 167.87 | 0.03% | 357,857 |
| Jan 28, 2026 | 168.85 | 170.07 | 167.09 | 168.56 | 167.82 | 0.11% | 441,696 |
| Jan 27, 2026 | 171.38 | 172.14 | 167.83 | 168.38 | 167.64 | -1.90% | 349,126 |
| Jan 26, 2026 | 171.32 | 173.50 | 171.32 | 171.64 | 170.89 | 0.07% | 402,531 |
| Jan 23, 2026 | 170.77 | 172.40 | 169.94 | 171.52 | 170.77 | -0.08% | 338,167 |
| Jan 22, 2026 | 171.32 | 172.94 | 171.32 | 171.66 | 170.91 | -0.16% | 230,426 |
| Jan 21, 2026 | 171.75 | 173.52 | 170.29 | 171.93 | 171.18 | -0.32% | 315,694 |
| Jan 20, 2026 | 174.50 | 176.44 | 171.41 | 172.48 | 171.72 | -2.04% | 392,673 |
| Jan 16, 2026 | 174.78 | 176.80 | 173.73 | 176.08 | 175.31 | 0.81% | 574,268 |
| Jan 15, 2026 | 172.34 | 176.43 | 172.34 | 174.66 | 173.89 | 1.09% | 893,730 |
| Jan 14, 2026 | 171.27 | 173.51 | 171.12 | 172.78 | 172.02 | 1.41% | 557,449 |
| Jan 13, 2026 | 170.00 | 171.89 | 167.48 | 170.37 | 169.62 | 0.16% | 805,878 |
| Jan 12, 2026 | 168.63 | 173.55 | 168.63 | 170.10 | 169.35 | 0.79% | 762,308 |
| Jan 9, 2026 | 170.05 | 172.28 | 168.73 | 168.77 | 168.03 | -1.70% | 569,937 |
| Jan 8, 2026 | 172.81 | 173.70 | 169.57 | 171.68 | 170.93 | -1.17% | 881,435 |
| Jan 7, 2026 | 173.95 | 178.19 | 171.50 | 173.71 | 172.95 | -4.24% | 1,015,785 |
| Jan 6, 2026 | 180.30 | 183.15 | 180.30 | 181.40 | 180.60 | 0.65% | 480,333 |
| Jan 5, 2026 | 177.34 | 183.11 | 177.31 | 180.23 | 179.44 | 0.94% | 646,549 |
| Jan 2, 2026 | 180.31 | 180.31 | 178.29 | 178.55 | 177.77 | -1.49% | 482,520 |
| Dec 31, 2025 | 181.15 | 182.60 | 181.10 | 181.25 | 180.45 | -0.69% | 401,335 |
| Dec 30, 2025 | 182.82 | 184.39 | 182.39 | 182.51 | 181.71 | -0.73% | 285,326 |
| Dec 29, 2025 | 182.41 | 184.28 | 182.41 | 183.85 | 183.04 | 0.54% | 347,609 |
| Dec 26, 2025 | 181.73 | 182.91 | 181.22 | 182.86 | 182.06 | 0.18% | 309,663 |
| Dec 24, 2025 | 182.22 | 183.53 | 181.85 | 182.54 | 181.74 | -0.38% | 200,446 |
| Dec 23, 2025 | 181.09 | 183.54 | 180.20 | 183.24 | 182.44 | 1.14% | 513,985 |
| Dec 22, 2025 | 180.48 | 181.59 | 179.74 | 181.18 | 180.38 | 1.34% | 690,063 |
| Dec 19, 2025 | 179.88 | 181.29 | 177.99 | 178.78 | 178.00 | -1.25% | 2,903,007 |
| Dec 18, 2025 | 181.89 | 184.00 | 180.68 | 181.05 | 180.26 | -0.46% | 648,145 |
| Dec 17, 2025 | 179.26 | 183.40 | 179.20 | 181.88 | 181.08 | 1.34% | 588,229 |
| Dec 16, 2025 | 179.50 | 182.07 | 179.35 | 179.47 | 178.68 | 0.15% | 809,497 |
| Dec 15, 2025 | 178.44 | 179.88 | 177.60 | 179.20 | 178.41 | 0.12% | 691,178 |
| Dec 12, 2025 | 177.85 | 179.79 | 177.22 | 178.99 | 178.20 | 0.64% | 957,503 |
| Dec 11, 2025 | 174.51 | 178.90 | 174.51 | 177.85 | 177.07 | 1.51% | 853,468 |
| Dec 10, 2025 | 171.51 | 176.00 | 171.51 | 175.21 | 174.44 | 1.18% | 797,718 |
| Dec 9, 2025 | 174.09 | 175.33 | 170.33 | 173.16 | 172.40 | 4.91% | 859,315 |
| Dec 8, 2025 | 166.91 | 167.52 | 163.33 | 165.06 | 164.34 | -1.30% | 581,158 |
| Dec 5, 2025 | 167.35 | 168.51 | 165.97 | 167.24 | 166.51 | -0.01% | 528,763 |
| Dec 4, 2025 | 163.90 | 169.49 | 163.90 | 167.25 | 166.52 | 4.72% | 821,641 |
| Dec 3, 2025 | 161.28 | 163.57 | 159.43 | 159.71 | 159.01 | -0.65% | 542,813 |