Skip to main content
MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
167.24
-0.01 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
167.01
-0.23 (-0.14%)
After-hours: Dec 5, 2025, 5:25 PM EST

MarketAxess Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025167.35168.51165.97167.24167.24-0.01%528,760
Dec 4, 2025163.90169.49163.90167.25167.254.72%821,558
Dec 3, 2025161.28163.57159.43159.71159.71-0.65%542,813
Dec 2, 2025160.06161.10158.05160.76160.760.48%447,506
Dec 1, 2025162.16164.32158.96159.99159.99-2.38%705,860
Nov 28, 2025164.82165.09163.05163.89163.89-0.19%260,599
Nov 26, 2025164.48165.86163.67164.20164.200.20%626,406
Nov 25, 2025161.92164.50161.02163.88163.881.29%629,080
Nov 24, 2025161.48162.44159.84161.80161.800.05%500,892
Nov 21, 2025163.66164.68161.32161.72161.720.02%608,401
Nov 20, 2025165.42166.34161.27161.69161.69-3.29%989,164
Nov 19, 2025170.38172.01167.16167.19167.19-3.34%599,778
Nov 18, 2025173.38175.79172.83172.97172.21-0.29%513,656
Nov 17, 2025173.95175.35173.38173.47172.70-0.86%468,335
Nov 14, 2025175.26176.23173.18174.97174.200.56%574,326
Nov 13, 2025169.75174.61169.02174.00173.242.52%606,251
Nov 12, 2025171.44171.80169.40169.73168.98-0.97%685,196
Nov 11, 2025169.70174.52169.31171.40170.651.31%675,069
Nov 10, 2025170.38170.81165.00169.19168.451.15%656,713
Nov 7, 2025168.40173.00166.11167.27166.540.92%1,110,493
Nov 6, 2025163.00167.33161.89165.75165.022.95%1,145,288
Nov 5, 2025160.34163.85160.34161.00160.29-0.18%714,275
Nov 4, 2025160.20161.48158.93161.30160.591.34%485,032
Nov 3, 2025158.38159.46156.17159.16158.46-0.56%680,856
Oct 31, 2025159.88162.05158.66160.06159.360.05%528,706
Oct 30, 2025158.28161.36158.28159.98159.280.71%819,074
Oct 29, 2025161.81162.80158.42158.85158.15-2.77%704,777
Oct 28, 2025166.97167.24163.09163.38162.66-2.49%536,323
Oct 27, 2025172.74172.74166.49167.55166.81-1.76%641,261
Oct 24, 2025171.27172.72170.49170.55169.80-0.57%295,529
Oct 23, 2025171.65172.26169.05171.53170.78-0.19%312,299
Oct 22, 2025171.97174.95171.15171.85171.10-0.62%514,824
Oct 21, 2025170.41173.16170.22172.93172.171.16%394,245
Oct 20, 2025172.93173.65168.83170.94170.19-0.19%843,113
Oct 17, 2025171.42172.76170.14171.26170.510.11%470,111
Oct 16, 2025171.58172.14170.00171.07170.32-0.28%546,072
Oct 15, 2025170.01172.67169.11171.55170.800.27%440,272
Oct 14, 2025172.10173.69170.13171.08170.33-1.05%525,234
Oct 13, 2025176.26179.06172.40172.90172.14-2.54%947,624
Oct 10, 2025171.95177.63171.55177.40176.623.00%852,181
Oct 9, 2025171.89173.41170.51172.23171.470.06%462,819
Oct 8, 2025167.68172.17165.71172.13171.372.37%736,810
Oct 7, 2025167.90170.52167.35168.14167.400.15%1,201,007
Oct 6, 2025166.45168.01161.61167.88167.14-1.54%1,640,960
Oct 3, 2025169.59171.98169.00170.50169.750.54%794,770
Oct 2, 2025170.36171.64168.74169.59168.85-0.73%2,428,392
Oct 1, 2025175.54175.78169.59170.84170.09-1.96%859,562
Sep 30, 2025176.53177.50174.04174.25173.48-1.90%680,948
Sep 29, 2025182.08182.08176.98177.63176.85-1.39%710,038
Sep 26, 2025179.45181.24177.60180.14179.351.11%574,187