UK markets open in 7 hours 28 minutes

MarketAxess Holdings Inc. (MKTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.24+6.15 (+3.07%)
At close: 04:00PM EDT
201.88 -4.36 (-2.11%)
After hours: 05:46PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024200.09209.88199.33206.24206.24449,895
30 Apr 2024201.12203.37199.99200.09200.09434,100
29 Apr 2024203.68205.21202.43204.10204.10510,600
26 Apr 2024201.30203.88201.16201.79201.79253,600
25 Apr 2024203.24204.08200.92201.58201.58241,000
24 Apr 2024203.23205.23201.33204.22204.22253,000
23 Apr 2024203.84206.22202.65204.77204.77267,000
22 Apr 2024204.60206.60202.71204.43204.43278,200
19 Apr 2024202.96207.12200.94204.01204.01359,600
18 Apr 2024202.19204.66199.34203.15203.15281,600
17 Apr 2024205.04205.18201.35201.93201.93467,800
16 Apr 2024204.52206.52201.96202.77202.77443,600
15 Apr 2024213.67213.67204.78204.94204.94391,700
12 Apr 2024216.55216.55211.67213.00213.00347,800
11 Apr 2024221.04222.38216.30217.78217.78303,000
10 Apr 2024220.80226.55220.65222.19222.19367,100
09 Apr 2024226.49228.10224.75226.50226.50407,100
08 Apr 2024228.23229.51223.75224.32224.32496,000
05 Apr 2024222.87225.72220.73225.39225.39427,800
04 Apr 2024217.85226.41217.85224.79224.79546,500
03 Apr 2024213.24215.83210.70214.94214.94316,000
02 Apr 2024215.43217.41212.28214.36214.36247,100
01 Apr 2024219.44219.60213.48216.56216.56243,400
28 Mar 2024218.00221.88217.13219.25219.25258,800
27 Mar 2024216.21217.95213.05217.75217.75333,900
26 Mar 2024220.89220.89214.30214.52214.52341,500
25 Mar 2024222.56224.78217.73219.62219.62250,100
22 Mar 2024222.85222.85219.37221.70221.70293,200
21 Mar 2024219.43224.52217.01223.81223.81379,300
20 Mar 2024217.66218.74215.61216.71216.71255,900
19 Mar 2024218.92221.46216.85218.52218.52270,500
18 Mar 2024218.24222.02217.59219.47219.47306,100
15 Mar 2024215.54220.71215.54218.45218.45970,500
14 Mar 2024225.12227.01212.30216.63216.63480,000
13 Mar 2024222.69226.87221.60224.94224.94367,000
12 Mar 2024223.17227.31221.26222.68222.68523,800
11 Mar 2024216.00225.40216.00223.18223.18712,500
08 Mar 2024209.25215.40207.53215.12215.12458,500
07 Mar 2024210.50212.41207.03209.08209.08321,400
06 Mar 2024212.62213.44207.18207.77207.77387,500
05 Mar 2024212.36214.65200.37211.29211.29903,500
04 Mar 2024218.00218.82213.80214.77214.77414,000
01 Mar 2024212.76222.82210.19218.14218.14418,500
29 Feb 2024213.00214.36211.01213.41213.41448,900
28 Feb 2024212.77215.26212.45212.59212.59316,500
27 Feb 2024215.00215.00210.16213.97213.97395,500
26 Feb 2024214.63215.61213.03213.92213.92359,200
23 Feb 2024214.00215.80213.30214.92214.92337,400
22 Feb 2024216.89216.89211.70213.55213.55389,000
21 Feb 2024213.45215.39211.18215.00215.00296,100
20 Feb 2024216.50217.37211.98213.98213.98394,000
16 Feb 2024220.60221.51217.25219.04219.04251,300
15 Feb 2024217.93222.27217.93220.50220.50286,100
14 Feb 2024221.53222.90215.71216.21216.21383,700
13 Feb 2024222.75224.55216.56219.35219.35645,800
13 Feb 20240.74 Dividend
12 Feb 2024223.35228.31222.08226.69225.95325,800
09 Feb 2024224.18226.61220.11223.32222.59284,200
08 Feb 2024224.08229.86223.50224.19223.46392,100
07 Feb 2024222.50227.45220.20226.41225.67518,200
06 Feb 2024220.16221.64214.85221.26220.54827,300
05 Feb 2024223.64225.14214.93221.29220.571,076,400
02 Feb 2024217.56225.30215.15224.71223.981,065,200
01 Feb 2024223.42226.55214.39218.96218.251,376,700
31 Jan 2024280.90280.90224.87225.51224.771,904,300
30 Jan 2024278.01278.14272.77274.33273.43475,600
29 Jan 2024276.00279.33276.00278.36277.45296,500
26 Jan 2024276.24277.28274.75276.50275.60224,200
25 Jan 2024276.57276.57269.17273.37272.48239,300
24 Jan 2024274.20278.42274.13274.89273.99366,300
23 Jan 2024267.71272.63266.93272.42271.53318,900
22 Jan 2024267.00267.94264.70266.37265.50246,000
19 Jan 2024265.62266.54262.00265.93265.06257,500
18 Jan 2024265.01265.13262.88264.72263.86226,800
17 Jan 2024265.17267.00262.32264.60263.74195,100
16 Jan 2024268.71269.38265.76269.00268.12250,300
12 Jan 2024272.97272.97268.85268.98268.10204,300
11 Jan 2024272.99272.99266.26270.22269.34270,600
10 Jan 2024271.87273.15269.45272.00271.11292,700
09 Jan 2024274.60276.98272.04272.38271.49191,600
08 Jan 2024276.54279.36275.34277.48276.57268,000
05 Jan 2024275.01281.18273.48276.17275.27303,800
04 Jan 2024277.67277.67267.26275.39274.49553,200
03 Jan 2024285.82285.82277.29278.97278.06372,000
02 Jan 2024291.70291.70279.10286.45285.51356,600
29 Dec 2023295.14297.97290.10292.85291.89216,200
28 Dec 2023295.15297.35293.87296.42295.45143,200
27 Dec 2023291.00296.12291.00295.83294.86147,800
26 Dec 2023288.08292.01288.08291.60290.65116,900
22 Dec 2023286.22289.38283.44288.19287.25220,000
21 Dec 2023281.49286.17278.49285.68284.75204,300
20 Dec 2023281.49286.64275.96278.44277.53337,700
19 Dec 2023282.44283.71277.87281.90280.98322,300
18 Dec 2023284.55285.86275.83281.95281.03284,100
15 Dec 2023282.56282.56275.92279.20278.29737,200
14 Dec 2023273.30287.99272.36284.16283.23626,300
13 Dec 2023264.53271.36263.04271.13270.24242,200
12 Dec 2023263.43264.26260.77263.77262.91294,700
11 Dec 2023261.76263.86260.96263.27262.41317,900
08 Dec 2023260.00262.11259.05261.68260.83402,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...