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.

DateOpenCloseChangeLowHighVolume
2023-01-26368.65369.35↑$0.70 (0.19%)361.23369.96493.44K
2023-01-25327.08363.28↑$36.20 (11.07%)325.08364.72838.20K
2023-01-24333.87329.52↓$4.35 (-1.30%)324.57335.68433.39K
2023-01-23335.87334.04↓$1.83 (-0.54%)330.85337.25262.50K
2023-01-20328.97335.98↑$7.01 (2.13%)325.99336.99270.40K
2023-01-19326.98327.13↑$0.15 (0.05%)326.83332.39222.83K
2023-01-18329.18328.78↓$0.40 (-0.12%)327.68331.67223.37K
2023-01-17329.02328.04↓$0.98 (-0.30%)326.64333.23319.41K
2023-01-13322.00329.02↑$7.02 (2.18%)322.00330.11289.03K
2023-01-12328.90323.61↓$5.29 (-1.61%)321.32329.25335.52K
2023-01-11322.83327.26↑$4.43 (1.37%)317.05327.50338.51K
2023-01-10318.55321.12↑$2.57 (0.81%)317.86322.10300.99K
2023-01-09314.34319.10↑$4.76 (1.51%)313.54324.07569.62K
2023-01-06300.41314.00↑$13.59 (4.52%)298.25315.09441.39K
2023-01-05284.90298.23↑$13.33 (4.68%)284.47298.48466.47K
2023-01-04288.11286.77↓$1.34 (-0.47%)282.37290.97216.15K
2023-01-03281.87284.87↑$3.00 (1.06%)278.00285.91199.72K
2022-12-30279.70278.89↓$0.81 (-0.29%)275.85282.22118.08K
2022-12-29278.63283.33↑$4.70 (1.69%)278.63285.57108.26K
2022-12-28279.81276.45↓$3.36 (-1.20%)275.93281.63135.39K
2022-12-27280.45279.85↓$0.60 (-0.21%)277.56281.49161.25K
2022-12-23280.67280.85↑$0.18 (0.06%)277.46282.60239.02K
2022-12-22274.81281.76↑$6.95 (2.53%)274.65281.84310.51K
2022-12-21269.75277.98↑$8.23 (3.05%)268.50278.75365.70K
2022-12-20270.19266.65↓$3.54 (-1.31%)264.94270.40208.73K
2022-12-19277.33271.48↓$5.85 (-2.11%)270.93279.88331.02K
2022-12-16277.00278.59↑$1.59 (0.57%)274.91280.78532.68K
2022-12-15282.75278.54↓$4.21 (-1.49%)277.49284.55330.27K
2022-12-14288.00285.53↓$2.47 (-0.86%)284.63293.42297.06K
2022-12-13295.06289.44↓$5.62 (-1.90%)285.85295.06412.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$MKTX gap it slap it ask it !

0 Like Report
chickenEggs

$MKTX Who else bought the dip on Friday?

0 Like Report
glaglewd

$MKTX love cooking these little bears on here

0 Like Report
dogefan77

$MKTX I gave in! Bought more 100 shares

0 Like Report
MyToiletBroke

$MKTX one of the poorest performed stocks for a big name.

0 Like Report
ihatenewegg

$MKTX yes
keep going down
let's go
stop stalling

0 Like Report