MarketAxess Holdings, Inc. - Common Stock (MKTX)

130.04
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 5:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MarketAxess Holdings, Inc. - Common Stock (MKTX)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026131.24131.29129.55130.04695,336130.04
5/28/2026131.00132.74130.38131.55705,031131.55
5/27/2026130.14133.00130.14130.94528,515130.94
5/26/2026135.54136.06130.96131.23697,006131.23
5/22/2026135.08137.26135.00137.13815,626137.13
5/21/2026137.03137.52135.22136.25678,723136.25
5/20/2026139.88140.31137.59137.78530,166137.78
5/19/2026142.54145.38140.42141.87614,815141.09
5/18/2026138.88142.74138.53141.11787,812140.33
5/15/2026141.77142.93138.44138.45542,361137.69
5/14/2026139.77142.05138.04140.51420,853139.74
5/13/2026140.40140.40137.27139.28549,850138.51
5/12/2026145.41145.47141.19141.37617,284140.59
5/11/2026146.99148.52144.31145.21694,178144.41
5/08/2026150.96151.88145.95147.53573,415146.72
5/07/2026152.76154.41146.00152.661,052,871151.82
5/06/2026150.47152.12148.47148.84561,455148.02
5/05/2026153.92154.01148.53151.29647,128150.46
5/04/2026152.00156.74151.80154.89373,243154.04
5/01/2026158.27158.77152.76152.87667,769152.03
4/30/2026158.99160.18156.41157.19537,983156.33
4/29/2026157.17161.54155.34160.77629,096159.89
4/28/2026162.04162.78157.76158.49379,953157.62
4/27/2026163.19164.56159.89160.13392,086159.25
4/24/2026163.33163.46159.03163.19426,474162.29
4/23/2026162.02164.10159.72163.61416,165162.71
4/22/2026164.13164.36161.71162.61307,297161.72
4/21/2026164.96165.28163.28164.35272,659163.45
4/20/2026168.33169.29163.16164.96548,340164.05
4/17/2026172.82173.70168.35169.00643,678168.07
4/16/2026171.99173.55170.97173.50295,275172.55
4/15/2026172.32172.88170.63171.43286,987170.49
4/14/2026174.29174.44170.35171.03422,238170.09
4/13/2026170.98175.00170.98174.56324,594173.60
4/10/2026171.96174.79170.76171.94252,693171.00
4/09/2026176.09176.38172.53172.77411,137171.82
4/08/2026173.48178.08171.75176.85469,944175.88
4/07/2026175.54180.59172.00175.76628,021174.79
4/06/2026172.58175.74170.54175.15386,182174.19
4/02/2026166.25171.80165.84171.46301,290170.52
4/01/2026164.98166.70163.33165.62505,496164.71
3/31/2026166.20166.28163.62164.98402,670164.07
3/30/2026165.17166.13163.63164.77314,669163.86
3/27/2026165.48167.70163.18164.12324,311163.22
3/26/2026164.94169.45164.84166.72384,738165.80
3/25/2026168.12169.95164.56166.11335,374165.20
3/24/2026171.30171.30166.08166.55501,191165.63
3/23/2026173.45173.86169.72170.66494,161169.72
3/20/2026175.46175.96172.33174.01912,609173.05
3/19/2026173.18176.52172.01174.66313,318173.70
3/18/2026178.16178.16173.79174.63539,895173.67
3/17/2026177.27180.73176.97179.11316,309178.13
3/16/2026179.84181.38177.17180.33354,718179.34
3/13/2026183.17183.50179.80180.12601,810179.13
3/12/2026178.87181.83177.77181.49573,613180.49
3/11/2026181.74182.77175.57179.00726,633178.02
3/10/2026184.93185.00180.81182.18486,588181.18
3/09/2026185.98188.96183.46185.12740,055184.10
3/06/2026185.48186.16182.93186.11448,021185.09
3/05/2026182.49187.77182.22184.44563,816183.43
3/04/2026192.24193.03189.10189.46335,070188.42
3/03/2026189.53194.29188.59193.61544,399192.55
3/02/2026191.58195.97191.34192.05614,108190.99