MarketAxess Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	219.97	220.89	218.74	219.55	219.55	-0.45%	425,473
Jun 26, 2025	223.16	224.04	218.77	220.55	220.55	-1.17%	394,520
Jun 25, 2025	221.98	223.49	220.23	223.16	223.16	0.19%	317,662
Jun 24, 2025	221.86	222.87	218.97	222.73	222.73	0.87%	354,886
Jun 23, 2025	222.00	223.92	219.95	220.81	220.81	0.47%	355,634
Jun 20, 2025	219.76	222.08	217.19	219.78	219.78	-0.47%	773,303
Jun 18, 2025	223.50	224.77	219.86	220.81	220.81	-1.20%	409,231
Jun 17, 2025	225.01	225.59	222.19	223.50	223.50	-0.61%	307,875
Jun 16, 2025	225.44	226.64	223.38	224.88	224.88	-0.16%	287,143
Jun 13, 2025	226.95	228.16	224.71	225.25	225.25	-0.72%	296,732
Jun 12, 2025	225.68	227.66	224.15	226.89	226.89	0.83%	377,679
Jun 11, 2025	224.39	225.81	223.04	225.02	225.02	0.26%	418,431
Jun 10, 2025	223.30	225.00	221.48	224.44	224.44	0.53%	312,212
Jun 9, 2025	222.56	224.03	220.16	223.25	223.25	0.46%	558,901
Jun 6, 2025	226.29	226.54	221.63	222.22	222.22	-1.73%	460,277
Jun 5, 2025	221.00	227.13	219.26	226.13	226.13	3.35%	755,779
Jun 4, 2025	215.00	222.35	212.83	218.79	218.79	1.88%	652,896
Jun 3, 2025	217.93	220.15	212.88	214.75	214.75	-1.95%	635,328
Jun 2, 2025	215.59	219.07	214.84	219.02	219.02	1.21%	468,796
May 30, 2025	214.08	216.82	213.04	216.41	216.41	1.09%	1,175,827
May 29, 2025	214.43	215.51	212.93	214.08	214.08	-0.26%	559,029
May 28, 2025	217.21	218.20	214.48	214.63	214.63	-1.49%	595,873
May 27, 2025	218.09	218.56	215.49	217.87	217.87	0.01%	379,002
May 23, 2025	216.83	219.23	214.61	217.85	217.85	0.67%	317,877
May 22, 2025	218.79	222.00	215.48	216.41	216.41	-1.47%	446,782
May 21, 2025	220.09	222.75	219.18	219.64	219.64	-1.37%	445,695
May 20, 2025	219.03	223.09	219.03	222.69	221.92	1.49%	512,737
May 19, 2025	214.83	220.27	214.50	219.42	218.66	1.58%	471,318
May 16, 2025	215.03	216.17	212.08	216.01	215.27	1.16%	530,869
May 15, 2025	211.00	214.50	210.59	213.53	212.79	1.29%	378,654
May 14, 2025	213.71	213.71	209.80	210.82	210.09	-1.08%	791,209
May 13, 2025	218.88	219.59	211.64	213.13	212.40	-2.27%	1,262,284
May 12, 2025	228.21	230.52	216.95	218.09	217.34	-5.63%	899,816
May 9, 2025	227.08	232.27	225.43	231.09	230.29	2.14%	379,434
May 8, 2025	231.80	232.84	225.98	226.24	225.46	-0.83%	394,937
May 7, 2025	218.00	229.99	218.00	228.14	227.35	-0.32%	514,828
May 6, 2025	228.57	231.28	224.92	228.88	228.09	0.92%	739,010
May 5, 2025	226.34	227.90	223.50	226.80	226.02	0.50%	555,953
May 2, 2025	224.16	226.92	223.51	225.68	224.90	0.76%	366,359
May 1, 2025	220.28	225.06	220.06	223.97	223.20	1.07%	429,935
Apr 30, 2025	221.53	222.76	215.65	221.59	220.83	-0.05%	669,170
Apr 29, 2025	219.02	222.47	218.06	221.69	220.93	1.40%	431,725
Apr 28, 2025	218.66	219.59	217.17	218.63	217.88	-0.17%	320,868
Apr 25, 2025	217.45	220.24	215.93	219.00	218.25	0.37%	402,427
Apr 24, 2025	219.99	220.94	216.91	218.19	217.44	0.28%	483,194
Apr 23, 2025	220.30	220.51	215.51	217.59	216.84	-2.17%	619,847
Apr 22, 2025	221.83	223.91	220.21	222.41	221.64	0.11%	466,747
Apr 21, 2025	224.90	225.94	219.59	222.17	221.40	-1.33%	367,553
Apr 17, 2025	222.37	226.63	222.37	225.16	224.38	1.09%	351,905
Apr 16, 2025	224.90	226.69	222.32	222.73	221.96	-0.56%	460,176