MarketAxess Holdings Inc (MKTX) Historical Stock Data
369.35 ↑6.07 (1.67%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, MKTX is up 0.79% a day on average. There have been 16 days where MarketAxess Holdings Inc closed green and 14 days where MKTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 368.65 | 369.35 | ↑$0.70 (0.19%) | 361.23 | 369.96 | 493.44K |
| 2023-01-25 | 327.08 | 363.28 | ↑$36.20 (11.07%) | 325.08 | 364.72 | 838.20K |
| 2023-01-24 | 333.87 | 329.52 | ↓$4.35 (-1.30%) | 324.57 | 335.68 | 433.39K |
| 2023-01-23 | 335.87 | 334.04 | ↓$1.83 (-0.54%) | 330.85 | 337.25 | 262.50K |
| 2023-01-20 | 328.97 | 335.98 | ↑$7.01 (2.13%) | 325.99 | 336.99 | 270.40K |
| 2023-01-19 | 326.98 | 327.13 | ↑$0.15 (0.05%) | 326.83 | 332.39 | 222.83K |
| 2023-01-18 | 329.18 | 328.78 | ↓$0.40 (-0.12%) | 327.68 | 331.67 | 223.37K |
| 2023-01-17 | 329.02 | 328.04 | ↓$0.98 (-0.30%) | 326.64 | 333.23 | 319.41K |
| 2023-01-13 | 322.00 | 329.02 | ↑$7.02 (2.18%) | 322.00 | 330.11 | 289.03K |
| 2023-01-12 | 328.90 | 323.61 | ↓$5.29 (-1.61%) | 321.32 | 329.25 | 335.52K |
| 2023-01-11 | 322.83 | 327.26 | ↑$4.43 (1.37%) | 317.05 | 327.50 | 338.51K |
| 2023-01-10 | 318.55 | 321.12 | ↑$2.57 (0.81%) | 317.86 | 322.10 | 300.99K |
| 2023-01-09 | 314.34 | 319.10 | ↑$4.76 (1.51%) | 313.54 | 324.07 | 569.62K |
| 2023-01-06 | 300.41 | 314.00 | ↑$13.59 (4.52%) | 298.25 | 315.09 | 441.39K |
| 2023-01-05 | 284.90 | 298.23 | ↑$13.33 (4.68%) | 284.47 | 298.48 | 466.47K |
| 2023-01-04 | 288.11 | 286.77 | ↓$1.34 (-0.47%) | 282.37 | 290.97 | 216.15K |
| 2023-01-03 | 281.87 | 284.87 | ↑$3.00 (1.06%) | 278.00 | 285.91 | 199.72K |
| 2022-12-30 | 279.70 | 278.89 | ↓$0.81 (-0.29%) | 275.85 | 282.22 | 118.08K |
| 2022-12-29 | 278.63 | 283.33 | ↑$4.70 (1.69%) | 278.63 | 285.57 | 108.26K |
| 2022-12-28 | 279.81 | 276.45 | ↓$3.36 (-1.20%) | 275.93 | 281.63 | 135.39K |
| 2022-12-27 | 280.45 | 279.85 | ↓$0.60 (-0.21%) | 277.56 | 281.49 | 161.25K |
| 2022-12-23 | 280.67 | 280.85 | ↑$0.18 (0.06%) | 277.46 | 282.60 | 239.02K |
| 2022-12-22 | 274.81 | 281.76 | ↑$6.95 (2.53%) | 274.65 | 281.84 | 310.51K |
| 2022-12-21 | 269.75 | 277.98 | ↑$8.23 (3.05%) | 268.50 | 278.75 | 365.70K |
| 2022-12-20 | 270.19 | 266.65 | ↓$3.54 (-1.31%) | 264.94 | 270.40 | 208.73K |
| 2022-12-19 | 277.33 | 271.48 | ↓$5.85 (-2.11%) | 270.93 | 279.88 | 331.02K |
| 2022-12-16 | 277.00 | 278.59 | ↑$1.59 (0.57%) | 274.91 | 280.78 | 532.68K |
| 2022-12-15 | 282.75 | 278.54 | ↓$4.21 (-1.49%) | 277.49 | 284.55 | 330.27K |
| 2022-12-14 | 288.00 | 285.53 | ↓$2.47 (-0.86%) | 284.63 | 293.42 | 297.06K |
| 2022-12-13 | 295.06 | 289.44 | ↓$5.62 (-1.90%) | 285.85 | 295.06 | 412.09K |
Create an account or log in to view more rows.
$MKTX gap it slap it ask it !
$MKTX Who else bought the dip on Friday?
$MKTX We will not sell!
$MKTX love cooking these little bears on here
$MKTX time to short this
$MKTX I gave in! Bought more 100 shares
$MKTX rubbish
$MKTX one of the poorest performed stocks for a big name.
$MKTX yes
keep going down
let's go
stop stalling
$MKTX unstoppable up wow