MarketAxess Holdings Inc. (MKTX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in MarketAxess Holdings Inc. (MKTX) 10 years ago, it would be worth $1,092.83 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $415.26, while $1000 invested 1 year ago would be worth $969.76. This corresponds to total returns of 9.28%, -58.47%, -3.02%, respectively, with annualized returns of 0.89%, -16.11%, -3.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 163.94 | 163.92 | 163.92 | 164.12 | 163.77 | 825,172 |
| September 29, 2026 | 163.91 | 163.96 | 163.96 | 164.09 | 163.91 | 616,436 |
| September 28, 2026 | 164.13 | 163.94 | 163.94 | 164.18 | 163.84 | 965,156 |
| September 25, 2026 | 163.77 | 164.19 | 164.19 | 164.2 | 163.55 | 1.23M |
| September 24, 2026 | 163.77 | 163.77 | 163.77 | 163.99 | 163.69 | 664,681 |
| September 23, 2026 | 163.56 | 163.71 | 163.71 | 163.89 | 163.4 | 677,543 |
| September 22, 2026 | 163.67 | 163.43 | 163.43 | 163.71 | 163.28 | 1.03M |
| September 21, 2026 | 163.32 | 163.44 | 163.44 | 163.79 | 163.32 | 795,815 |
| September 18, 2026 | 163.31 | 163.42 | 163.42 | 163.62 | 163.23 | 2.01M |
| September 17, 2026 | 163.36 | 163.32 | 163.32 | 163.55 | 163.31 | 370,462 |
| September 16, 2026 | 163.4 | 163.35 | 163.35 | 163.57 | 163.22 | 821,493 |
| September 15, 2026 | 163.11 | 163.38 | 163.38 | 163.4 | 163.11 | 868,619 |
| September 11, 2026 | 163.21 | 163 | 163 | 163.36 | 162.97 | 892,280 |
| September 10, 2026 | 163.32 | 163.09 | 163.09 | 163.38 | 163 | 725,108 |
| September 09, 2026 | 163.37 | 163.26 | 163.26 | 163.5 | 163.19 | 625,099 |
| September 08, 2026 | 163.35 | 163.32 | 163.32 | 163.54 | 163.1 | 1.25M |
| September 04, 2026 | 163.15 | 163.38 | 163.38 | 163.6 | 163.15 | 607,040 |
| September 03, 2026 | 162.83 | 163.34 | 163.34 | 163.53 | 162.8 | 1.01M |
| September 02, 2026 | 162.72 | 162.83 | 162.83 | 162.84 | 162.66 | 1.01M |
| September 01, 2026 | 162.7 | 162.65 | 162.65 | 162.82 | 162.65 | 885,032 |
| August 31, 2026 | 162.72 | 162.63 | 162.63 | 162.84 | 162.59 | 781,898 |
| August 28, 2026 | 162.59 | 162.72 | 162.72 | 162.8 | 162.5 | 830,101 |
| August 27, 2026 | 162.55 | 162.46 | 162.46 | 162.65 | 162.46 | 884,382 |
| August 26, 2026 | 162.49 | 162.52 | 162.52 | 162.71 | 162.49 | 643,916 |
| August 25, 2026 | 162.35 | 162.5 | 162.5 | 162.66 | 162.35 | 778,390 |
| August 24, 2026 | 162.17 | 162.46 | 162.46 | 162.67 | 162.08 | 1.09M |
| August 21, 2026 | 161.97 | 162.11 | 162.11 | 162.22 | 161.87 | 1.21M |
| August 20, 2026 | 161.89 | 161.9 | 161.9 | 161.97 | 161.74 | 1.42M |
| August 19, 2026 | 161.91 | 161.74 | 161.74 | 162.14 | 161.74 | 1.34M |
| August 18, 2026 | 162.6 | 162.57 | 162.57 | 162.71 | 162.41 | 1.38M |
| August 17, 2026 | 162.62 | 162.56 | 162.56 | 162.71 | 162.4 | 1.21M |
| August 14, 2026 | 162.68 | 162.57 | 162.57 | 162.7 | 162.56 | 1.1M |
| August 13, 2026 | 162.6 | 162.6 | 162.6 | 162.71 | 162.57 | 1.07M |
| August 12, 2026 | 162.56 | 162.6 | 162.6 | 162.68 | 162.52 | 1.15M |
| August 11, 2026 | 162.55 | 162.53 | 162.53 | 162.67 | 162.5 | 980,190 |
| August 10, 2026 | 162.6 | 162.5 | 162.5 | 162.71 | 162.48 | 999,604 |
| August 07, 2026 | 162.65 | 162.53 | 162.53 | 162.76 | 162.44 | 805,739 |
| August 06, 2026 | 162.5 | 162.62 | 162.62 | 162.71 | 162.41 | 912,365 |
| August 05, 2026 | 162.44 | 162.41 | 162.41 | 162.56 | 162.31 | 1.42M |
| August 04, 2026 | 162.35 | 162.35 | 162.35 | 162.48 | 162.2 | 1.1M |
| August 03, 2026 | 162.49 | 162.28 | 162.28 | 162.74 | 162.21 | 1.6M |
| July 31, 2026 | 162.74 | 162.3 | 162.3 | 162.96 | 162 | 5.19M |
| July 30, 2026 | 163.15 | 162.76 | 162.76 | 163.94 | 162.3 | 9.44M |
| July 29, 2026 | 121.88 | 125.73 | 125.73 | 126.16 | 121.54 | 645,824 |
| July 28, 2026 | 118.53 | 122.05 | 122.05 | 122.31 | 118.53 | 446,428 |
| July 27, 2026 | 117.48 | 117.97 | 117.97 | 118.35 | 116.25 | 454,857 |
| July 24, 2026 | 114.34 | 116.69 | 116.69 | 116.8 | 113.46 | 440,230 |
| July 23, 2026 | 113.76 | 114.31 | 114.31 | 114.89 | 112.9 | 490,786 |
| July 22, 2026 | 113.99 | 112.95 | 112.95 | 115.55 | 112.63 | 463,185 |
| July 21, 2026 | 113.05 | 112.27 | 112.27 | 115.1 | 111.9 | 461,845 |
| July 20, 2026 | 113.02 | 114.92 | 114.92 | 115.05 | 112.04 | 355,283 |
| July 17, 2026 | 116.45 | 113.8 | 113.8 | 118.04 | 112.94 | 355,224 |
| July 16, 2026 | 116.73 | 115.5 | 115.5 | 116.73 | 114.05 | 445,874 |
| July 15, 2026 | 114.88 | 115.63 | 115.63 | 117.36 | 114.27 | 405,270 |
| July 14, 2026 | 113.92 | 114.87 | 114.87 | 115.38 | 112.42 | 448,555 |
| July 13, 2026 | 116.24 | 115.37 | 115.37 | 116.4 | 113.6 | 413,016 |
| July 10, 2026 | 115.12 | 113.86 | 113.86 | 116.32 | 113.33 | 517,179 |
| July 09, 2026 | 114.2 | 113.98 | 113.98 | 115.77 | 112.24 | 752,383 |
| July 08, 2026 | 116.56 | 117.14 | 117.14 | 119.87 | 115.78 | 475,737 |
| July 07, 2026 | 117.73 | 118.6 | 118.6 | 120.02 | 115.18 | 720,859 |