MarketAxess Holdings Inc (MKTX) Historical Stock Data
204.01 ↑0.86 (0.42%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MKTX is down -0.11% a day on average. There have been 15 days where MarketAxess Holdings Inc closed green and 15 days where MKTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 202.96 | 204.01 | ↑$1.05 (0.52%) | 200.94 | 207.12 | 359.65K |
| 2024-04-18 | 202.19 | 203.15 | ↑$0.96 (0.47%) | 199.34 | 204.66 | 281.61K |
| 2024-04-17 | 205.04 | 201.93 | ↓$3.11 (-1.52%) | 201.35 | 205.18 | 467.83K |
| 2024-04-16 | 204.52 | 202.77 | ↓$1.75 (-0.86%) | 201.96 | 206.52 | 443.58K |
| 2024-04-15 | 213.67 | 204.94 | ↓$8.73 (-4.09%) | 204.78 | 213.67 | 391.74K |
| 2024-04-12 | 216.55 | 213.00 | ↓$3.55 (-1.64%) | 211.67 | 216.55 | 347.79K |
| 2024-04-11 | 221.04 | 217.78 | ↓$3.26 (-1.47%) | 216.30 | 222.38 | 303.16K |
| 2024-04-10 | 220.80 | 222.19 | ↑$1.39 (0.63%) | 220.65 | 226.55 | 367.06K |
| 2024-04-09 | 226.49 | 226.50 | ↑$0.01 (0.00%) | 224.75 | 228.10 | 407.15K |
| 2024-04-08 | 228.23 | 224.32 | ↓$3.91 (-1.71%) | 223.75 | 229.51 | 495.97K |
| 2024-04-05 | 222.87 | 225.39 | ↑$2.52 (1.13%) | 220.73 | 225.72 | 427.78K |
| 2024-04-04 | 217.85 | 224.79 | ↑$6.94 (3.19%) | 217.85 | 226.41 | 546.56K |
| 2024-04-03 | 213.24 | 214.94 | ↑$1.70 (0.80%) | 210.70 | 215.83 | 316K |
| 2024-04-02 | 215.43 | 214.36 | ↓$1.07 (-0.50%) | 212.28 | 217.41 | 247.13K |
| 2024-04-01 | 219.44 | 216.56 | ↓$2.88 (-1.31%) | 213.48 | 219.60 | 243.37K |
| 2024-03-28 | 218.00 | 219.25 | ↑$1.25 (0.57%) | 217.13 | 221.88 | 258.79K |
| 2024-03-27 | 216.21 | 217.75 | ↑$1.54 (0.71%) | 213.05 | 217.95 | 333.87K |
| 2024-03-26 | 220.89 | 214.52 | ↓$6.37 (-2.88%) | 214.30 | 220.89 | 341.55K |
| 2024-03-25 | 222.56 | 219.62 | ↓$2.94 (-1.32%) | 217.73 | 224.78 | 250.13K |
| 2024-03-22 | 222.85 | 221.70 | ↓$1.15 (-0.52%) | 219.37 | 222.85 | 293.16K |
| 2024-03-21 | 219.43 | 223.81 | ↑$4.38 (2.00%) | 217.01 | 224.52 | 379.32K |
| 2024-03-20 | 217.66 | 216.71 | ↓$0.95 (-0.44%) | 215.61 | 218.74 | 255.91K |
| 2024-03-19 | 218.92 | 218.52 | ↓$0.40 (-0.18%) | 216.85 | 221.46 | 270.51K |
| 2024-03-18 | 218.24 | 219.47 | ↑$1.23 (0.56%) | 217.59 | 222.02 | 306.05K |
| 2024-03-15 | 215.54 | 218.45 | ↑$2.91 (1.35%) | 215.54 | 220.71 | 0.97M |
| 2024-03-14 | 225.12 | 216.63 | ↓$8.49 (-3.77%) | 212.30 | 227.01 | 480.04K |
| 2024-03-13 | 222.69 | 224.94 | ↑$2.25 (1.01%) | 221.60 | 226.87 | 366.98K |
| 2024-03-12 | 223.17 | 222.68 | ↓$0.49 (-0.22%) | 221.26 | 227.31 | 523.77K |
| 2024-03-11 | 216.00 | 223.18 | ↑$7.18 (3.32%) | 216.00 | 225.40 | 712.49K |
| 2024-03-08 | 209.25 | 215.12 | ↑$5.87 (2.81%) | 207.53 | 215.40 | 458.53K |
Create an account or log in to view more rows.
$MKTX Short again!! 😀 😀
$MKTX Holding Pattern
$MKTX When they tell me diversifying is for idiots
$MKTX I blocked some bears and I liked it!
$MKTX just go up
$MKTX jeez
$MKTX the price is wrong
$MKTX I warned you all fairly you morons.
$MKTX if your selling dont regret it later
$MKTX today feels different to the moon