MarketAxess Holdings Inc. (MKTX) NASDAQ

167.27

+1.52(+0.92%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025168.4167.27167.27173166.111.11M
November 06, 2025163165.75165.75167.33161.891.15M
November 05, 2025160.34161161163.85160.34714,275
November 04, 2025160.2161.29161.29161.48158.93485,032
November 03, 2025158.38159.16159.16159.46156.17680,900
October 31, 2025159.88160.06160.06162.05158.66528,706
October 30, 2025158.28159.98159.98161.36158.28813,983
October 29, 2025161.81158.85158.85162.79158.42704,777
October 28, 2025166.97163.38163.38167.24163.09536,323
October 27, 2025172.74167.55167.55172.74166.49641,300
October 24, 2025171.27170.55170.55172.72170.49295,527
October 23, 2025171.65171.53171.53172.26169.05312,300
October 22, 2025171.97171.85171.85174.95171.15514,824
October 21, 2025170.41172.93172.93173.16170.22394,245
October 20, 2025172.93170.94170.94173.65168.83843,113
October 17, 2025171.42171.26171.26172.76170.14470,111
October 16, 2025171.58171.07171.07172.14170546,072
October 15, 2025170.01171.55171.55172.67169.11440,271
October 14, 2025172.1171.08171.08173.69170.13525,234
October 13, 2025176.26172.9172.9179.06172.4947,624
October 10, 2025171.95177.4177.4177.63171.55852,200
October 09, 2025171.89172.23172.23173.41170.51462,819
October 08, 2025167.68172.13172.13172.17165.71736,810
October 07, 2025167.9168.14168.14170.52167.351.2M
October 06, 2025166.45167.88167.88168.01161.611.64M
October 03, 2025169.59170.5170.5171.98169794,800
October 02, 2025170.36169.59169.59171.64168.742.43M
October 01, 2025175.54170.84170.84175.78169.59859,600
September 30, 2025176.53174.25174.25177.5174.04680,948
September 29, 2025182.08177.63177.63182.08176.98710,038
September 26, 2025179.45180.14180.14181.24177.6574,200
September 25, 2025178.96178.17178.17180.53177.65574,900
September 24, 2025178.84179.04179.04180.1177664,600
September 23, 2025178.7179.11179.11181.38177.91576,507
September 22, 2025179.99178.42178.42181.32176.57891,450
September 19, 2025180.3178.32178.32180.3177.849.7M
September 18, 2025183.16179.71179.71183.56179.6674,700
September 17, 2025183.13183.53183.53185.21182.52593,400
September 16, 2025181.28182.94182.94185.17179.87530,400
September 15, 2025186.19181.68181.68186.19180.95737,100
September 12, 2025188.32184.85184.85189.39184.62640,855
September 11, 2025185.77188.46188.46190.47185.06777,469
September 10, 2025186.61184.63184.63187.85183.19820,906
September 09, 2025187.45188.17188.17188.53186.25680,734
September 08, 2025188.01187.17187.17188.19184.27867,936
September 05, 2025185187.5187.5189.54183.67758,253
September 04, 2025182180.13180.13182.74178.2716,202
September 03, 2025179.7181.59181.59181.69179.261.1M
September 02, 2025184.67180.2180.2184.99179.1611,315
August 29, 2025184.22183.84183.84184.34182.35592,400
August 28, 2025187.44182.55182.55188182.15648,174
August 27, 2025189.76187.51187.51191187.38452,332
August 26, 2025189.34189.78189.78191.62189.02551,900
August 25, 2025190.77190.15190.15192.96189.75818,500
August 22, 2025187.96188.73188.73189.33186.87589,600
August 21, 2025188.11186.85186.85190.51184.84754,300
August 20, 2025186.99189.12189.12189.13186.45605,200
August 19, 2025187.55186.85186.09188.55186.31346,649
August 18, 2025191.49186.61186.61191.49186.49404,026
August 15, 2025188.3190.04190.04191.52187.79687,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved