MarketAxess Holdings Inc (MKTX) Historical Stock Data
182.54 ↓0.70 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKTX is up 0.06% a day on average. There have been 13 days where MarketAxess Holdings Inc closed green and 17 days where MKTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 182.22 | 182.54 | ↑$0.32 (0.18%) | 181.85 | 183.53 | 200.45K |
| 2025-12-23 | 181.09 | 183.24 | ↑$2.15 (1.19%) | 180.20 | 183.54 | 513.99K |
| 2025-12-22 | 180.48 | 181.18 | ↑$0.70 (0.39%) | 179.74 | 181.59 | 690.06K |
| 2025-12-19 | 179.88 | 178.78 | ↓$1.10 (-0.61%) | 177.99 | 181.29 | 2.90M |
| 2025-12-18 | 181.89 | 181.05 | ↓$0.84 (-0.46%) | 180.68 | 184.00 | 648.15K |
| 2025-12-17 | 179.26 | 181.88 | ↑$2.62 (1.46%) | 179.20 | 183.40 | 588.03K |
| 2025-12-16 | 179.50 | 179.47 | ↓$0.03 (-0.02%) | 179.35 | 182.07 | 809.50K |
| 2025-12-15 | 178.44 | 179.20 | ↑$0.76 (0.43%) | 177.60 | 179.88 | 691.18K |
| 2025-12-12 | 177.85 | 178.99 | ↑$1.14 (0.64%) | 177.22 | 179.79 | 0.96M |
| 2025-12-11 | 174.51 | 177.85 | ↑$3.34 (1.91%) | 174.51 | 178.90 | 853.47K |
| 2025-12-10 | 171.51 | 175.21 | ↑$3.70 (2.16%) | 171.51 | 176.00 | 797.72K |
| 2025-12-09 | 174.09 | 173.16 | ↓$0.93 (-0.53%) | 170.33 | 175.33 | 859.32K |
| 2025-12-08 | 166.91 | 165.06 | ↓$1.85 (-1.11%) | 163.33 | 167.52 | 581.16K |
| 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 |
Create an account or log in to view more rows.
$MKTX wow
$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