MarketAxess Holdings, Inc. - Common Stock (MKTX)

165.08
-0.59 (-0.36%)
NASDAQ · Last Trade: Nov 10th, 4:19 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/2026165.53165.68165.51165.67651,881164.89
11/06/2026165.54165.68165.43165.59776,270164.81
11/05/2026165.80165.80165.50165.541,020,818164.76
11/04/2026165.64165.65165.42165.61721,517164.83
11/03/2026165.41165.72165.29165.68857,913164.90
11/02/2026165.15165.52165.13165.48904,057164.70
10/30/2026165.00165.38164.92165.30931,037164.52
10/29/2026164.92165.04164.85164.92731,550164.14
10/28/2026165.00165.10164.72164.82654,486164.04
10/27/2026164.81165.14164.75165.13754,961164.35
10/26/2026164.67165.13164.66165.02705,054164.24
10/23/2026164.61164.82164.61164.67982,288163.90
10/22/2026164.64165.19164.53164.661,853,759163.88
10/21/2026164.49164.59164.25164.26811,842163.49
10/20/2026164.53164.60164.41164.49846,430163.72
10/19/2026164.56164.75164.40164.53970,886163.75
10/16/2026164.67164.72164.53164.64652,275163.87
10/15/2026164.52164.72164.47164.54729,402163.76
10/14/2026164.51164.69164.44164.50858,031163.73
10/13/2026164.65164.65164.31164.45567,014163.68
10/12/2026164.65164.65164.53164.53414,363163.75
10/09/2026164.45164.60164.33164.58443,186163.81
10/08/2026164.18164.45164.18164.31900,356163.54
10/07/2026164.15164.36164.15164.17681,738163.40
10/06/2026164.18164.26164.03164.03478,862163.26
10/05/2026164.08164.33163.91164.04833,804163.27
10/02/2026164.07164.37163.95164.14540,916163.37
10/01/2026164.04164.23164.00164.22549,129163.45
9/30/2026163.94164.12163.77163.92837,422163.15
9/29/2026163.91164.09163.91163.96620,493163.19
9/28/2026164.13164.18163.84163.941,260,812163.17
9/25/2026163.77164.20163.55164.191,225,768163.42
9/24/2026163.77163.99163.69163.77719,161163.00
9/23/2026163.56163.89163.40163.71729,543162.94
9/22/2026163.67163.71163.28163.431,038,400162.66
9/21/2026163.35163.79163.32163.44795,816162.67
9/18/2026163.31163.62163.23163.422,008,437162.65
9/17/2026163.36163.55163.31163.32410,803162.55
9/16/2026163.40163.57163.22163.35854,203162.58
9/15/2026163.11163.40163.11163.38878,694162.61
9/14/2026163.44163.47163.04163.10959,101162.33
9/11/2026163.21163.36162.97163.00892,282162.23
9/10/2026163.32163.38163.00163.09725,108162.32
9/09/2026163.37163.50163.19163.26630,855162.49
9/08/2026163.35163.54163.10163.321,502,889162.55
9/04/2026163.15163.60163.15163.38607,098162.61
9/03/2026162.83163.53162.80163.341,013,701162.57
9/02/2026162.72162.84162.66162.831,007,867162.06
9/01/2026162.70162.82162.65162.65909,825161.88
8/31/2026162.72162.84162.59162.63781,921161.86
8/28/2026162.59162.80162.50162.72830,109161.95
8/27/2026162.55162.65162.46162.46884,383161.69
8/26/2026162.49162.71162.49162.52643,917161.75
8/25/2026162.35162.66162.35162.50784,691161.74
8/24/2026162.17162.67162.08162.461,093,612161.69
8/21/2026161.97162.22161.87162.111,213,927161.35
8/20/2026161.89161.97161.74161.901,424,610161.14
8/19/2026161.91162.14161.74161.741,358,023160.98
8/18/2026162.60162.71162.41162.571,382,357161.03
8/17/2026162.62162.71162.40162.561,214,980161.02
8/14/2026162.68162.70162.56162.571,196,495161.03
8/13/2026162.60162.71162.57162.601,066,763161.06
8/12/2026162.56162.68162.52162.601,220,457161.06
8/11/2026162.55162.67162.50162.53980,192160.99