MarketAxess Holdings Inc (MKTX) Historical Stock Data
167.24 ↓0.01 (-0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKTX is down -0.23% a day on average. There have been 12 days where MarketAxess Holdings Inc closed green and 18 days where MKTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 167.35 | 167.24 | ↓$0.11 (-0.07%) | 165.97 | 168.51 | 528.76K |
| 2025-12-04 | 163.90 | 167.25 | ↑$3.35 (2.04%) | 163.90 | 169.49 | 821.57K |
| 2025-12-03 | 161.28 | 159.71 | ↓$1.57 (-0.97%) | 159.43 | 163.57 | 542.81K |
| 2025-12-02 | 160.06 | 160.76 | ↑$0.70 (0.44%) | 158.05 | 161.10 | 447.51K |
| 2025-12-01 | 162.16 | 159.99 | ↓$2.17 (-1.34%) | 158.96 | 164.32 | 706.21K |
| 2025-11-28 | 164.82 | 163.89 | ↓$0.93 (-0.56%) | 163.05 | 165.09 | 260.81K |
| 2025-11-26 | 164.48 | 164.20 | ↓$0.28 (-0.17%) | 163.67 | 165.86 | 626.46K |
| 2025-11-25 | 161.92 | 163.88 | ↑$1.96 (1.21%) | 161.02 | 164.50 | 629.08K |
| 2025-11-24 | 161.48 | 161.80 | ↑$0.32 (0.20%) | 159.84 | 162.44 | 522.13K |
| 2025-11-21 | 163.66 | 161.72 | ↓$1.94 (-1.19%) | 161.32 | 164.68 | 608.49K |
| 2025-11-20 | 165.42 | 161.69 | ↓$3.73 (-2.25%) | 161.27 | 166.34 | 0.99M |
| 2025-11-19 | 170.38 | 167.19 | ↓$3.19 (-1.87%) | 167.16 | 172.01 | 599.78K |
| 2025-11-18 | 173.38 | 172.97 | ↓$0.41 (-0.24%) | 172.83 | 175.79 | 513.66K |
| 2025-11-17 | 173.95 | 173.47 | ↓$0.48 (-0.28%) | 173.38 | 175.35 | 468.34K |
| 2025-11-14 | 175.26 | 174.97 | ↓$0.29 (-0.17%) | 173.18 | 176.23 | 574.33K |
| 2025-11-13 | 169.75 | 174.00 | ↑$4.25 (2.50%) | 169.02 | 174.61 | 606.25K |
| 2025-11-12 | 171.44 | 169.73 | ↓$1.71 (-1.00%) | 169.40 | 171.80 | 685.20K |
| 2025-11-11 | 169.70 | 171.40 | ↑$1.70 (1.00%) | 169.31 | 174.52 | 675.07K |
| 2025-11-10 | 170.38 | 169.19 | ↓$1.19 (-0.70%) | 165.00 | 170.81 | 656.71K |
| 2025-11-07 | 168.40 | 167.27 | ↓$1.13 (-0.67%) | 166.11 | 173.00 | 1.11M |
| 2025-11-06 | 163.00 | 165.75 | ↑$2.75 (1.69%) | 161.89 | 167.33 | 1.15M |
| 2025-11-05 | 160.34 | 161.00 | ↑$0.66 (0.41%) | 160.34 | 163.85 | 714.28K |
| 2025-11-04 | 160.20 | 161.30 | ↑$1.10 (0.68%) | 158.93 | 161.48 | 485.03K |
| 2025-11-03 | 158.38 | 159.16 | ↑$0.78 (0.49%) | 156.17 | 159.46 | 680.86K |
| 2025-10-31 | 159.88 | 160.06 | ↑$0.18 (0.11%) | 158.66 | 162.05 | 528.71K |
| 2025-10-30 | 158.28 | 159.98 | ↑$1.70 (1.07%) | 158.28 | 161.36 | 819.07K |
| 2025-10-29 | 161.81 | 158.85 | ↓$2.96 (-1.83%) | 158.42 | 162.80 | 704.78K |
| 2025-10-28 | 166.97 | 163.38 | ↓$3.59 (-2.15%) | 163.09 | 167.24 | 536.22K |
| 2025-10-27 | 172.74 | 167.55 | ↓$5.19 (-3.00%) | 166.49 | 172.74 | 641.26K |
| 2025-10-24 | 171.27 | 170.55 | ↓$0.72 (-0.42%) | 170.49 | 172.72 | 295.53K |
Create an account or log in to view more rows.
$MKTX Short again!! 😀 😀
$MKTX I'm not afraid.
I'm long
And I'm strong..........
$MKTX Looking for this cup to breakout.
$MKTX i hate money so im buying
$MKTX wow. The volume is so low today. Unreal
$MKTX Shorts talk the talk but cant walk the walk
$MKTX When they tell me diversifying is for idiots
$MKTX BUY BUY BUY BUY
$MKTX oversold! Buy the dip
$MKTX buying this dip