MarketAxess Holdings, Inc. - Common Stock (MKTX)
226.13
+7.34 (3.35%)
NASDAQ · Last Trade: Jun 5th, 6:16 PM EDT
Historical Prices For MarketAxess Holdings, Inc. - Common Stock (MKTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 215.00 | 222.35 | 212.83 | 218.79 | 652,896 | 218.79 |
| 6/03/2025 | 217.93 | 220.15 | 212.88 | 214.75 | 635,328 | 214.75 |
| 6/02/2025 | 215.59 | 219.07 | 214.84 | 219.02 | 468,796 | 219.02 |
| 5/30/2025 | 214.08 | 216.81 | 213.04 | 216.41 | 1,176,157 | 216.41 |
| 5/29/2025 | 214.43 | 215.50 | 212.93 | 214.07 | 559,029 | 214.07 |
| 5/28/2025 | 217.21 | 218.20 | 214.48 | 214.63 | 595,870 | 214.63 |
| 5/27/2025 | 218.09 | 218.56 | 215.49 | 217.87 | 379,002 | 217.87 |
| 5/23/2025 | 216.83 | 219.23 | 214.61 | 217.85 | 317,877 | 217.85 |
| 5/22/2025 | 218.79 | 222.00 | 215.48 | 216.41 | 446,782 | 216.41 |
| 5/21/2025 | 220.09 | 222.75 | 219.18 | 219.64 | 445,695 | 219.64 |
| 5/20/2025 | 219.03 | 223.09 | 219.03 | 222.69 | 512,737 | 221.93 |
| 5/19/2025 | 214.83 | 220.27 | 214.50 | 219.42 | 471,318 | 218.67 |
| 5/16/2025 | 215.03 | 216.17 | 212.08 | 216.01 | 530,869 | 215.27 |
| 5/15/2025 | 211.00 | 214.50 | 210.59 | 213.53 | 378,654 | 212.80 |
| 5/14/2025 | 213.71 | 213.71 | 209.80 | 210.82 | 791,210 | 210.10 |
| 5/13/2025 | 218.88 | 219.59 | 211.64 | 213.13 | 1,262,284 | 212.40 |
| 5/12/2025 | 228.21 | 230.52 | 216.95 | 218.09 | 899,816 | 217.35 |
| 5/09/2025 | 227.08 | 232.27 | 225.43 | 231.09 | 379,434 | 230.30 |
| 5/08/2025 | 231.80 | 232.84 | 225.98 | 226.24 | 394,937 | 225.47 |
| 5/07/2025 | 218.00 | 229.99 | 218.00 | 228.14 | 514,827 | 227.36 |
| 5/06/2025 | 228.57 | 231.28 | 224.92 | 228.88 | 739,010 | 228.10 |
| 5/05/2025 | 226.34 | 227.90 | 223.50 | 226.80 | 555,963 | 226.03 |
| 5/02/2025 | 224.16 | 226.92 | 223.51 | 225.68 | 366,359 | 224.91 |
| 5/01/2025 | 220.28 | 225.06 | 220.06 | 223.97 | 429,912 | 223.21 |
| 4/30/2025 | 221.53 | 222.76 | 215.65 | 221.59 | 669,170 | 220.83 |
| 4/29/2025 | 219.02 | 222.47 | 218.06 | 221.69 | 431,723 | 220.93 |
| 4/28/2025 | 218.66 | 219.59 | 217.17 | 218.63 | 320,810 | 217.88 |
| 4/25/2025 | 217.45 | 220.24 | 215.93 | 219.00 | 402,427 | 218.25 |
| 4/24/2025 | 219.99 | 220.94 | 216.91 | 218.19 | 483,194 | 217.44 |
| 4/23/2025 | 220.30 | 220.51 | 215.51 | 217.59 | 619,847 | 216.85 |
| 4/22/2025 | 221.83 | 223.91 | 220.21 | 222.41 | 466,747 | 221.65 |
| 4/21/2025 | 224.90 | 225.94 | 219.59 | 222.17 | 367,553 | 221.41 |
| 4/17/2025 | 222.37 | 226.63 | 222.37 | 225.16 | 351,905 | 224.39 |
| 4/16/2025 | 224.90 | 226.69 | 222.32 | 222.73 | 460,176 | 221.97 |
| 4/15/2025 | 222.27 | 226.59 | 221.21 | 223.98 | 496,995 | 223.22 |
| 4/14/2025 | 220.35 | 223.73 | 219.45 | 222.42 | 510,568 | 221.66 |
| 4/11/2025 | 211.01 | 223.43 | 209.51 | 221.81 | 1,218,949 | 221.05 |
| 4/10/2025 | 204.14 | 212.36 | 202.79 | 210.32 | 790,437 | 209.60 |
| 4/09/2025 | 203.73 | 215.09 | 194.00 | 203.19 | 1,821,954 | 202.50 |
| 4/08/2025 | 211.70 | 212.00 | 204.20 | 206.27 | 811,091 | 205.57 |
| 4/07/2025 | 211.46 | 218.51 | 207.32 | 207.92 | 1,154,416 | 207.21 |
| 4/04/2025 | 227.35 | 229.84 | 216.84 | 217.70 | 1,502,692 | 216.96 |
| 4/03/2025 | 214.35 | 223.27 | 211.61 | 216.15 | 867,339 | 215.41 |
| 4/02/2025 | 215.02 | 215.26 | 209.78 | 210.83 | 614,913 | 210.11 |
| 4/01/2025 | 216.10 | 217.19 | 214.24 | 215.92 | 541,482 | 215.18 |
| 3/31/2025 | 217.46 | 219.10 | 215.61 | 216.35 | 669,950 | 215.61 |
| 3/28/2025 | 219.53 | 219.53 | 216.15 | 216.75 | 365,011 | 216.01 |
| 3/27/2025 | 215.61 | 221.13 | 215.00 | 219.01 | 473,833 | 218.26 |
| 3/26/2025 | 213.78 | 215.19 | 213.43 | 214.88 | 385,728 | 214.15 |
| 3/25/2025 | 211.63 | 214.06 | 210.48 | 213.42 | 356,595 | 212.69 |
| 3/24/2025 | 216.89 | 217.00 | 210.86 | 211.78 | 502,915 | 211.06 |
| 3/21/2025 | 217.32 | 219.17 | 216.66 | 216.87 | 797,053 | 216.13 |
| 3/20/2025 | 215.94 | 218.38 | 215.67 | 217.82 | 327,264 | 217.08 |
| 3/19/2025 | 216.88 | 218.77 | 216.27 | 216.75 | 392,174 | 216.01 |
| 3/18/2025 | 217.11 | 218.55 | 215.45 | 217.36 | 329,755 | 216.62 |
| 3/17/2025 | 213.40 | 218.71 | 213.40 | 217.33 | 600,009 | 216.59 |
| 3/14/2025 | 212.69 | 214.78 | 210.54 | 212.38 | 518,285 | 211.66 |
| 3/13/2025 | 206.95 | 212.34 | 206.95 | 212.01 | 526,284 | 211.29 |
| 3/12/2025 | 209.96 | 210.83 | 205.26 | 206.95 | 504,117 | 206.24 |
| 3/11/2025 | 213.41 | 215.01 | 208.91 | 209.96 | 860,145 | 209.24 |
| 3/10/2025 | 207.01 | 216.22 | 207.00 | 212.57 | 876,282 | 211.84 |
| 3/07/2025 | 206.15 | 210.93 | 205.72 | 208.94 | 920,690 | 208.23 |
| 3/06/2025 | 195.85 | 206.99 | 195.85 | 206.15 | 1,423,800 | 205.45 |