MarketAxess Holdings Inc. - MKTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	181.11	181.23	181.23	182.36	179.27	375,900
February 19, 2026	176.57	180.7	180.7	180.99	175.38	605,711
February 18, 2026	177.68	176.12	176.12	178.41	175.02	604,100
February 17, 2026	179.49	177.75	176.97	180.22	176.89	446,506
February 13, 2026	178.21	179.36	179.36	179.86	176.18	466,400
February 12, 2026	178.87	177.46	177.46	182.45	175.77	714,644
February 11, 2026	175.34	178.77	178.77	179.74	171.65	938,083
February 10, 2026	171.91	177.31	177.31	177.85	170.5	606,400
February 09, 2026	162.59	171.23	171.23	171.89	162.59	824,280
February 06, 2026	162.58	162.33	162.33	168.28	157.93	1.16M
February 05, 2026	160.85	162.83	162.83	164.68	159.11	904,741
February 04, 2026	160.49	162.37	162.37	163.92	158.4	572,100
February 03, 2026	164.51	160.28	160.28	166	159.62	1.07M
February 02, 2026	168.75	166.34	166.34	169.87	165.26	482,100
January 30, 2026	169.93	169.23	169.23	170.43	168.17	332,236
January 29, 2026	169.63	168.61	168.61	170.06	167.54	357,857
January 28, 2026	168.85	168.56	168.56	170.07	167.09	441,700
January 27, 2026	171.38	168.38	168.38	172.14	167.83	349,126
January 26, 2026	171.32	171.64	171.64	173.5	171.32	402,531
January 23, 2026	170.77	171.54	171.54	172.4	169.94	277,561
January 22, 2026	171.32	171.66	171.66	172.94	171.32	230,426
January 21, 2026	171.75	171.93	171.93	173.52	170.29	315,700
January 20, 2026	174.5	172.48	172.48	176.44	171.41	392,700
January 16, 2026	174.78	176.08	176.08	176.8	173.73	574,300
January 15, 2026	172.34	174.66	174.66	176.43	172.34	893,730
January 14, 2026	171.27	172.78	172.78	173.51	171.12	557,449
January 13, 2026	170	170.37	170.37	171.89	167.48	805,900
January 12, 2026	168.63	170.1	170.1	173.55	168.63	762,308
January 09, 2026	170.05	168.77	168.77	172.28	168.73	569,937
January 08, 2026	172.81	171.68	171.68	173.7	169.57	881,435
January 07, 2026	173.95	173.71	173.71	178.19	171.5	1.02M
January 06, 2026	180.3	181.4	181.4	183.15	180.3	480,333
January 05, 2026	177.34	180.23	180.23	183.11	177.31	646,549
January 02, 2026	180.31	178.55	178.55	180.31	178.29	482,520
December 31, 2025	181.15	181.25	181.25	182.6	181.1	401,335
December 30, 2025	182.82	182.51	182.51	184.39	182.39	285,326
December 29, 2025	182.41	183.85	183.85	184.28	182.41	347,609
December 26, 2025	181.73	182.86	182.86	182.91	181.22	309,700
December 24, 2025	182.22	182.54	182.54	183.53	181.85	200,446
December 23, 2025	181.09	183.24	183.24	183.54	180.2	514,000
December 22, 2025	180.48	181.18	181.18	181.59	179.73	690,100
December 19, 2025	179.88	178.78	178.78	181.29	177.99	2.9M
December 18, 2025	181.89	181.05	181.05	184	180.68	648,145
December 17, 2025	179.26	181.88	181.88	183.4	179.2	588,229
December 16, 2025	179.5	179.47	179.47	182.07	179.35	809,500
December 15, 2025	178.44	179.2	179.2	179.88	177.6	691,200
December 12, 2025	177.85	178.99	178.99	179.79	177.22	957,503
December 11, 2025	174.51	177.85	177.85	178.9	174.51	853,468
December 10, 2025	171.51	175.21	175.21	176	171.51	797,718
December 09, 2025	174.92	173.16	173.16	175.33	170.33	750,259
December 08, 2025	166.91	165.06	165.06	167.52	163.33	581,200
December 05, 2025	167.35	167.24	167.24	168.51	165.97	528,800
December 04, 2025	163.9	167.25	167.25	169.49	163.9	821,336
December 03, 2025	161.28	159.71	159.71	163.57	159.43	542,813
December 02, 2025	160.06	160.76	160.76	161.1	158.05	447,506
December 01, 2025	162.16	159.99	159.99	164.32	158.96	706,209
November 28, 2025	164.82	163.89	163.89	165.09	163.05	260,811
November 26, 2025	164.48	164.2	164.2	165.86	163.67	626,500
November 25, 2025	161.92	163.88	163.88	164.5	161.02	629,100
November 24, 2025	161.48	161.8	161.8	162.44	159.84	522,134

MarketAxess Holdings Inc. (MKTX) NASDAQ