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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	185	187.5	187.5	189.54	183.67	758,253
September 04, 2025	182	180.13	180.13	182.74	178.2	716,202
September 03, 2025	179.7	181.59	181.59	181.69	179.26	1.1M
September 02, 2025	184.67	180.2	180.2	184.99	179.1	611,315
August 29, 2025	184.22	183.84	183.84	184.34	182.35	592,400
August 28, 2025	187.44	182.55	182.55	188	182.15	648,174
August 27, 2025	189.76	187.51	187.51	191	187.38	452,332
August 26, 2025	189.34	189.78	189.78	191.62	189.02	551,900
August 25, 2025	190.77	190.15	190.15	192.96	189.75	818,500
August 22, 2025	187.96	188.73	188.73	189.33	186.87	589,600
August 21, 2025	188.11	186.85	186.85	190.51	184.84	754,300
August 20, 2025	186.99	189.12	189.12	189.13	186.45	605,200
August 19, 2025	187.55	186.85	186.09	188.55	186.31	346,649
August 18, 2025	191.49	186.61	186.61	191.49	186.49	404,026
August 15, 2025	188.3	190.04	190.04	191.52	187.79	687,000
August 14, 2025	189.49	187.63	187.63	190.79	187.05	528,842
August 13, 2025	188.03	189	189	192.29	187.5	655,300
August 12, 2025	189.27	188.22	188.22	190.87	186.32	632,400
August 11, 2025	187.91	189.27	189.27	190.55	185.41	937,253
August 08, 2025	184.43	187.01	187.01	187.54	183	707,738
August 07, 2025	186.38	184.43	184.43	190.45	183	1.35M
August 06, 2025	200.9	186.8	186.8	200.9	186.14	1.9M
August 05, 2025	209.16	207.81	207.81	210.05	207.44	428,439
August 04, 2025	208.54	209.43	209.43	209.9	207.51	334,943
August 01, 2025	207.12	207.75	207.75	209.95	205.75	416,300
July 31, 2025	208.28	205.5	205.5	209.1	205.32	454,749
July 30, 2025	207.6	210.09	210.09	210.94	206.04	471,405
July 29, 2025	208.12	207.17	207.17	209.33	206.26	342,200
July 28, 2025	210.3	207.67	207.67	211.16	207.34	345,500
July 25, 2025	213.67	211.45	211.45	214.42	210.63	214,825
July 24, 2025	211.92	213.74	213.74	214.98	211.67	267,605
July 23, 2025	209.84	212.07	212.07	212.32	209.1	330,300
July 22, 2025	208.51	210.67	210.67	211.19	208.45	299,600
July 21, 2025	208.84	207.76	207.76	209.74	206.75	391,600
July 18, 2025	210.43	208.84	208.84	211.68	208.02	368,602
July 17, 2025	215.72	210.43	210.43	216.19	210.33	510,100
July 16, 2025	214.52	215.53	215.53	216.17	212.53	263,800
July 15, 2025	216.42	214.55	214.55	217.52	214.42	304,800
July 14, 2025	216.03	217.25	217.25	219.18	215.41	289,400
July 11, 2025	219	216.05	216.05	219	214.87	284,049
July 10, 2025	218.01	218.97	218.97	220.42	217.64	291,900
July 09, 2025	217.99	219.28	219.28	219.37	215.6	371,000
July 08, 2025	220.01	216.82	216.82	221.63	216.78	475,000
July 07, 2025	217.1	221.95	221.95	222.41	215.17	411,937
July 03, 2025	217.91	216.73	216.73	218.06	214.42	302,200
July 02, 2025	221.94	219.17	219.17	222.47	218.59	435,733
July 01, 2025	223.15	223.11	223.11	225.07	220.95	454,600
June 30, 2025	219.91	223.34	223.34	223.45	217.18	355,100
June 27, 2025	219.97	219.55	219.55	220.89	218.74	425,500
June 26, 2025	223.16	220.55	220.55	224.04	218.77	394,520
June 25, 2025	221.98	223.16	223.16	223.49	220.23	317,700
June 24, 2025	221.86	222.73	222.73	222.87	218.97	354,900
June 23, 2025	222	220.81	220.81	223.92	219.95	355,634
June 20, 2025	219.76	219.78	219.78	222.08	217.19	773,303
June 18, 2025	223.5	220.81	220.81	224.77	219.86	409,231
June 17, 2025	225.01	223.5	223.5	225.59	222.19	307,900
June 16, 2025	225.44	224.88	224.88	226.64	223.38	287,143
June 13, 2025	226.95	225.25	225.25	228.16	224.71	296,732
June 12, 2025	225.68	226.89	226.89	227.66	224.15	377,700
June 11, 2025	224.39	225.02	225.02	225.81	223.04	418,431

MarketAxess Holdings Inc. (MKTX) NASDAQ