MarketAxess Holdings Inc. (MKTX)
NASDAQ: MKTX · Real-Time Price · USD
218.09
-13.00 (-5.63%)
At close: May 12, 2025, 4:00 PM
218.01
-0.08 (-0.04%)
After-hours: May 12, 2025, 4:05 PM EDT
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 228.21 | 230.52 | 216.95 | 218.09 | 218.09 | -5.63% | 899,816 |
| May 9, 2025 | 227.08 | 232.27 | 225.43 | 231.09 | 231.09 | 2.14% | 379,434 |
| May 8, 2025 | 231.80 | 232.84 | 225.98 | 226.24 | 226.24 | -0.83% | 394,937 |
| May 7, 2025 | 218.00 | 229.99 | 218.00 | 228.14 | 228.14 | -0.32% | 514,828 |
| May 6, 2025 | 228.57 | 231.28 | 224.92 | 228.88 | 228.88 | 0.92% | 739,010 |
| May 5, 2025 | 226.34 | 227.90 | 223.50 | 226.80 | 226.80 | 0.50% | 555,953 |
| May 2, 2025 | 224.16 | 226.92 | 223.51 | 225.68 | 225.68 | 0.76% | 366,359 |
| May 1, 2025 | 220.28 | 225.06 | 220.06 | 223.97 | 223.97 | 1.07% | 429,935 |
| Apr 30, 2025 | 221.53 | 222.76 | 215.65 | 221.59 | 221.59 | -0.05% | 669,170 |
| Apr 29, 2025 | 219.02 | 222.47 | 218.06 | 221.69 | 221.69 | 1.40% | 431,725 |
| Apr 28, 2025 | 218.66 | 219.59 | 217.17 | 218.63 | 218.63 | -0.17% | 320,868 |
| Apr 25, 2025 | 217.45 | 220.24 | 215.93 | 219.00 | 219.00 | 0.37% | 402,427 |
| Apr 24, 2025 | 219.99 | 220.94 | 216.91 | 218.19 | 218.19 | 0.28% | 483,194 |
| Apr 23, 2025 | 220.30 | 220.51 | 215.51 | 217.59 | 217.59 | -2.17% | 619,847 |
| Apr 22, 2025 | 221.83 | 223.91 | 220.21 | 222.41 | 222.41 | 0.11% | 466,747 |
| Apr 21, 2025 | 224.90 | 225.94 | 219.59 | 222.17 | 222.17 | -1.33% | 367,553 |
| Apr 17, 2025 | 222.37 | 226.63 | 222.37 | 225.16 | 225.16 | 1.09% | 351,905 |
| Apr 16, 2025 | 224.90 | 226.69 | 222.32 | 222.73 | 222.73 | -0.56% | 460,176 |
| Apr 15, 2025 | 222.27 | 226.59 | 221.21 | 223.98 | 223.98 | 0.70% | 496,995 |
| Apr 14, 2025 | 220.35 | 223.73 | 219.45 | 222.42 | 222.42 | 0.28% | 510,568 |
| Apr 11, 2025 | 211.01 | 223.43 | 209.51 | 221.81 | 221.81 | 5.46% | 1,218,949 |
| Apr 10, 2025 | 204.14 | 212.36 | 202.80 | 210.32 | 210.32 | 3.51% | 790,314 |
| Apr 9, 2025 | 203.73 | 215.09 | 194.00 | 203.19 | 203.19 | -1.49% | 1,821,955 |
| Apr 8, 2025 | 211.70 | 212.00 | 204.20 | 206.27 | 206.27 | -0.79% | 811,091 |
| Apr 7, 2025 | 211.46 | 219.96 | 207.32 | 207.92 | 207.92 | -2.36% | 1,154,416 |
| Apr 4, 2025 | 227.35 | 229.84 | 212.28 | 212.94 | 212.94 | -1.49% | 1,502,692 |
| Apr 3, 2025 | 214.35 | 223.27 | 211.61 | 216.15 | 216.15 | 2.52% | 867,339 |
| Apr 2, 2025 | 215.02 | 215.26 | 209.78 | 210.83 | 210.83 | -2.36% | 614,918 |
| Apr 1, 2025 | 216.10 | 217.19 | 214.24 | 215.92 | 215.92 | -0.20% | 541,482 |
| Mar 31, 2025 | 217.46 | 219.10 | 215.61 | 216.35 | 216.35 | -0.18% | 669,950 |
| Mar 28, 2025 | 219.53 | 219.53 | 216.15 | 216.75 | 216.75 | -1.03% | 365,011 |
| Mar 27, 2025 | 215.61 | 221.14 | 215.00 | 219.01 | 219.01 | 1.92% | 473,833 |
| Mar 26, 2025 | 213.78 | 215.19 | 213.43 | 214.88 | 214.88 | 0.68% | 385,728 |
| Mar 25, 2025 | 211.63 | 214.06 | 210.48 | 213.42 | 213.42 | 0.77% | 356,595 |
| Mar 24, 2025 | 216.89 | 217.00 | 210.86 | 211.78 | 211.78 | -2.35% | 502,914 |
| Mar 21, 2025 | 217.32 | 219.17 | 216.67 | 216.87 | 216.87 | -0.44% | 797,045 |
| Mar 20, 2025 | 215.94 | 218.38 | 215.67 | 217.82 | 217.82 | 0.49% | 327,264 |
| Mar 19, 2025 | 216.88 | 218.77 | 216.27 | 216.75 | 216.75 | -0.28% | 392,174 |
| Mar 18, 2025 | 217.11 | 218.55 | 215.45 | 217.36 | 217.36 | 0.01% | 329,755 |
| Mar 17, 2025 | 213.40 | 218.71 | 213.40 | 217.33 | 217.33 | 2.33% | 600,009 |
| Mar 14, 2025 | 212.69 | 214.78 | 210.54 | 212.38 | 212.38 | 0.17% | 518,285 |
| Mar 13, 2025 | 206.95 | 212.34 | 206.95 | 212.01 | 212.01 | 2.45% | 526,284 |
| Mar 12, 2025 | 209.96 | 210.83 | 205.27 | 206.95 | 206.95 | -1.43% | 504,119 |
| Mar 11, 2025 | 213.41 | 215.01 | 208.91 | 209.96 | 209.96 | -1.23% | 860,145 |
| Mar 10, 2025 | 207.01 | 216.22 | 207.01 | 212.57 | 212.57 | 1.74% | 864,898 |
| Mar 7, 2025 | 206.15 | 210.93 | 205.73 | 208.94 | 208.94 | 1.35% | 920,690 |
| Mar 6, 2025 | 195.85 | 206.99 | 195.85 | 206.15 | 206.15 | 5.26% | 1,423,821 |
| Mar 5, 2025 | 196.43 | 197.65 | 193.77 | 195.85 | 195.85 | -1.03% | 1,185,651 |
| Mar 4, 2025 | 193.99 | 199.69 | 192.99 | 197.89 | 197.89 | 1.98% | 1,341,944 |
| Mar 3, 2025 | 193.60 | 195.72 | 191.94 | 194.04 | 194.04 | 0.65% | 650,354 |