Advertisement
U.S. markets closed

MarketAxess Holdings Inc. (MKTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
219.25+1.50 (+0.69%)
At close: 04:00PM EDT
219.25 0.00 (0.00%)
After hours: 05:50PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024218.00221.88217.13219.25219.25258,800
Mar 27, 2024216.21217.95213.05217.75217.75333,900
Mar 26, 2024220.89220.89214.30214.52214.52341,500
Mar 25, 2024222.56224.78217.73219.62219.62250,100
Mar 22, 2024222.85222.85219.37221.70221.70293,200
Mar 21, 2024219.43224.52217.01223.81223.81379,300
Mar 20, 2024217.66218.74215.61216.71216.71255,900
Mar 19, 2024218.92221.46216.85218.52218.52270,500
Mar 18, 2024218.24222.02217.59219.47219.47306,100
Mar 15, 2024215.54220.71215.54218.45218.45970,500
Mar 14, 2024225.12227.01212.30216.63216.63480,000
Mar 13, 2024222.69226.87221.60224.94224.94367,000
Mar 12, 2024223.17227.31221.26222.68222.68523,800
Mar 11, 2024216.00225.40216.00223.18223.18712,500
Mar 08, 2024209.25215.40207.53215.12215.12458,500
Mar 07, 2024210.50212.41207.03209.08209.08321,400
Mar 06, 2024212.62213.44207.18207.77207.77387,500
Mar 05, 2024212.36214.65200.37211.29211.29903,500
Mar 04, 2024218.00218.82213.80214.77214.77414,000
Mar 01, 2024212.76222.82210.19218.14218.14418,500
Feb 29, 2024213.00214.36211.01213.41213.41448,900
Feb 28, 2024212.77215.26212.45212.59212.59316,500
Feb 27, 2024215.00215.00210.16213.97213.97395,500
Feb 26, 2024214.63215.61213.03213.92213.92359,200
Feb 23, 2024214.00215.80213.30214.92214.92337,400
Feb 22, 2024216.89216.89211.70213.55213.55389,000
Feb 21, 2024213.45215.39211.18215.00215.00296,100
Feb 20, 2024216.50217.37211.98213.98213.98394,000
Feb 16, 2024220.60221.51217.25219.04219.04251,300
Feb 15, 2024217.93222.27217.93220.50220.50286,100
Feb 14, 2024221.53222.90215.71216.21216.21383,700
Feb 13, 2024222.75224.55216.56219.35219.35645,800
Feb 13, 20240.74 Dividend
Feb 12, 2024223.35228.31222.08226.69225.95325,800
Feb 09, 2024224.18226.61220.11223.32222.59284,200
Feb 08, 2024224.08229.86223.50224.19223.46392,100
Feb 07, 2024222.50227.45220.20226.41225.67518,200
Feb 06, 2024220.16221.64214.85221.26220.54827,300
Feb 05, 2024223.64225.14214.93221.29220.571,076,400
Feb 02, 2024217.56225.30215.15224.71223.981,065,200
Feb 01, 2024223.42226.55214.39218.96218.251,376,700
Jan 31, 2024280.90280.90224.87225.51224.771,904,300
Jan 30, 2024278.01278.14272.77274.33273.43475,600
Jan 29, 2024276.00279.33276.00278.36277.45296,500
Jan 26, 2024276.24277.28274.75276.50275.60224,200
Jan 25, 2024276.57276.57269.17273.37272.48239,300
Jan 24, 2024274.20278.42274.13274.89273.99366,300
Jan 23, 2024267.71272.63266.93272.42271.53318,900
Jan 22, 2024267.00267.94264.70266.37265.50246,000
Jan 19, 2024265.62266.54262.00265.93265.06257,500
Jan 18, 2024265.01265.13262.88264.72263.86226,800
Jan 17, 2024265.17267.00262.32264.60263.74195,100
Jan 16, 2024268.71269.38265.76269.00268.12250,300
Jan 12, 2024272.97272.97268.85268.98268.10204,300
Jan 11, 2024272.99272.99266.26270.22269.34270,600
Jan 10, 2024271.87273.15269.45272.00271.11292,700
Jan 09, 2024274.60276.98272.04272.38271.49191,600
Jan 08, 2024276.54279.36275.34277.48276.57268,000
Jan 05, 2024275.01281.18273.48276.17275.27303,800
Jan 04, 2024277.67277.67267.26275.39274.49553,200
Jan 03, 2024285.82285.82277.29278.97278.06372,000
Jan 02, 2024291.70291.70279.10286.45285.51356,600
Dec 29, 2023295.14297.97290.10292.85291.89216,200
Dec 28, 2023295.15297.35293.87296.42295.45143,200
Dec 27, 2023291.00296.12291.00295.83294.86147,800
Dec 26, 2023288.08292.01288.08291.60290.65116,900
Dec 22, 2023286.22289.38283.44288.19287.25220,000
Dec 21, 2023281.49286.17278.49285.68284.75204,300
Dec 20, 2023281.49286.64275.96278.44277.53337,700
Dec 19, 2023282.44283.71277.87281.90280.98322,300
Dec 18, 2023284.55285.86275.83281.95281.03284,100
Dec 15, 2023282.56282.56275.92279.20278.29737,200
Dec 14, 2023273.30287.99272.36284.16283.23626,300
Dec 13, 2023264.53271.36263.04271.13270.24242,200
Dec 12, 2023263.43264.26260.77263.77262.91294,700
Dec 11, 2023261.76263.86260.96263.27262.41317,900
Dec 08, 2023260.00262.11259.05261.68260.83402,700
Dec 07, 2023264.14270.33258.51260.88260.03395,000
Dec 06, 2023253.45265.08253.45262.05261.19805,600
Dec 05, 2023238.56253.91238.56251.27250.45503,700
Dec 04, 2023239.54242.26236.61238.56237.78364,900
Dec 01, 2023240.02244.18236.40240.17239.39268,000
Nov 30, 2023238.83241.57236.94240.12239.34601,800
Nov 29, 2023230.99238.64230.83237.09236.32337,400
Nov 28, 2023230.38232.81230.00230.99230.24243,500
Nov 27, 2023231.15231.49228.93230.28229.53212,400
Nov 24, 2023232.69233.61230.57231.40230.64108,300
Nov 22, 2023233.74235.85230.91234.22233.46166,900
Nov 21, 2023229.29233.91226.97233.74232.98264,500
Nov 20, 2023226.67230.32225.09228.55227.80283,000
Nov 17, 2023229.01230.58225.68228.18227.44229,100
Nov 16, 2023228.47230.29226.34226.70225.96229,700
Nov 15, 2023227.85229.75226.10227.55226.81259,300
Nov 14, 2023226.37231.28225.71228.17227.43278,900
Nov 13, 2023222.55224.86218.91221.50220.78189,200
Nov 10, 2023226.00226.00220.47222.94222.21338,400
Nov 09, 2023223.99227.55222.69226.86226.12358,800
Nov 08, 2023216.06224.89214.62223.01222.28377,700
Nov 07, 2023220.03220.03215.72216.53215.82223,400
Nov 07, 20230.72 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...