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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	163.66	161.72	161.72	164.68	161.32	608,500
November 20, 2025	165.42	161.69	161.69	166.34	161.27	989,223
November 19, 2025	170.38	167.19	167.19	172.01	167.16	599,800
November 18, 2025	173.38	172.97	172.21	175.79	172.83	513,700
November 17, 2025	173.95	173.47	172.7	175.35	173.38	468,335
November 14, 2025	175.26	174.97	174.97	176.23	173.18	574,316
November 13, 2025	169.75	174	174	174.61	169.02	606,300
November 12, 2025	171.44	169.73	169.73	171.8	169.4	685,200
November 11, 2025	169.7	171.4	171.4	174.52	169.31	675,100
November 10, 2025	170.38	169.19	169.19	170.81	165	656,713
November 07, 2025	168.4	167.27	167.27	173	166.11	1.11M
November 06, 2025	163	165.75	165.75	167.33	161.89	1.15M
November 05, 2025	160.34	161	161	163.85	160.34	714,275
November 04, 2025	160.2	161.29	161.29	161.48	158.93	485,032
November 03, 2025	158.38	159.16	159.16	159.46	156.17	680,900
October 31, 2025	159.88	160.06	160.06	162.05	158.66	528,706
October 30, 2025	158.28	159.98	159.98	161.36	158.28	813,983
October 29, 2025	161.81	158.85	158.85	162.79	158.42	704,777
October 28, 2025	166.97	163.38	163.38	167.24	163.09	536,323
October 27, 2025	172.74	167.55	167.55	172.74	166.49	641,300
October 24, 2025	171.27	170.55	170.55	172.72	170.49	295,527
October 23, 2025	171.65	171.53	171.53	172.26	169.05	312,300
October 22, 2025	171.97	171.85	171.85	174.95	171.15	514,824
October 21, 2025	170.41	172.93	172.93	173.16	170.22	394,245
October 20, 2025	172.93	170.94	170.94	173.65	168.83	843,113
October 17, 2025	171.42	171.26	171.26	172.76	170.14	470,111
October 16, 2025	171.58	171.07	171.07	172.14	170	546,072
October 15, 2025	170.01	171.55	171.55	172.67	169.11	440,271
October 14, 2025	172.1	171.08	171.08	173.69	170.13	525,234
October 13, 2025	176.26	172.9	172.9	179.06	172.4	947,624
October 10, 2025	171.95	177.4	177.4	177.63	171.55	852,200
October 09, 2025	171.89	172.23	172.23	173.41	170.51	462,819
October 08, 2025	167.68	172.13	172.13	172.17	165.71	736,810
October 07, 2025	167.9	168.14	168.14	170.52	167.35	1.2M
October 06, 2025	166.45	167.88	167.88	168.01	161.61	1.64M
October 03, 2025	169.59	170.5	170.5	171.98	169	794,800
October 02, 2025	170.36	169.59	169.59	171.64	168.74	2.43M
October 01, 2025	175.54	170.84	170.84	175.78	169.59	859,600
September 30, 2025	176.53	174.25	174.25	177.5	174.04	680,948

MarketAxess Holdings Inc. (MKTX) NASDAQ