MarketAxess Holdings Inc. MKTX
165.22 USD +0.06 (+0.04%)
Regular-session close
165.22 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
165.15 Day range 165.41
109.09 52-week range 193.61
- YTD
- -8.84%
- 1 year
- -5.05%
MKTX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 165.20 | 165.41 | 165.15 | 165.22 | +0.06 | +0.04% | 400,970 |
| Nov 12, 2026 | 165.49 | 165.49 | 165.11 | 165.16 | -0.15 | -0.09% | 433,600 |
| Nov 11, 2026 | 165.00 | 165.45 | 164.95 | 165.31 | +0.23 | +0.14% | 627,800 |
| Nov 10, 2026 | 164.80 | 165.15 | 164.78 | 165.08 | -0.59 | -0.36% | 677,400 |
| Nov 9, 2026 | 165.53 | 165.68 | 165.51 | 165.67 | +0.08 | +0.05% | 651,900 |
| Nov 6, 2026 | 165.54 | 165.68 | 165.43 | 165.59 | +0.05 | +0.03% | 776,300 |
| Nov 5, 2026 | 165.80 | 165.80 | 165.51 | 165.54 | -0.07 | -0.04% | 1,020,800 |
| Nov 4, 2026 | 165.64 | 165.65 | 165.42 | 165.61 | -0.07 | -0.04% | 721,500 |
| Nov 3, 2026 | 165.41 | 165.73 | 165.29 | 165.68 | +0.20 | +0.12% | 870,100 |
| Nov 2, 2026 | 165.15 | 165.52 | 165.13 | 165.48 | +0.18 | +0.11% | 904,100 |
| Oct 30, 2026 | 165.00 | 165.38 | 164.92 | 165.30 | +0.38 | +0.23% | 931,000 |
| Oct 29, 2026 | 164.92 | 165.04 | 164.85 | 164.92 | +0.10 | +0.06% | 731,500 |
| Oct 28, 2026 | 165.00 | 165.10 | 164.72 | 164.82 | -0.31 | -0.19% | 654,500 |
| Oct 27, 2026 | 164.81 | 165.14 | 164.75 | 165.13 | +0.11 | +0.07% | 755,000 |
| Oct 26, 2026 | 164.67 | 165.13 | 164.66 | 165.02 | +0.35 | +0.21% | 705,100 |
| Oct 23, 2026 | 164.61 | 164.82 | 164.61 | 164.67 | +0.01 | +0.01% | 982,300 |
| Oct 22, 2026 | 164.64 | 165.19 | 164.53 | 164.66 | +0.40 | +0.24% | 1,853,800 |
| Oct 21, 2026 | 164.49 | 164.59 | 164.25 | 164.26 | -0.23 | -0.14% | 811,800 |
| Oct 20, 2026 | 164.53 | 164.61 | 164.41 | 164.49 | -0.04 | -0.02% | 846,400 |
| Oct 19, 2026 | 164.56 | 164.75 | 164.40 | 164.53 | -0.11 | -0.07% | 970,900 |
| Oct 16, 2026 | 164.67 | 164.72 | 164.53 | 164.64 | +0.10 | +0.06% | 652,300 |
| Oct 15, 2026 | 164.52 | 164.73 | 164.47 | 164.54 | +0.04 | +0.02% | 729,400 |
| Oct 14, 2026 | 164.51 | 164.69 | 164.44 | 164.50 | +0.05 | +0.03% | 858,000 |
| Oct 13, 2026 | 164.65 | 164.65 | 164.31 | 164.45 | -0.08 | -0.05% | 567,000 |
| Oct 12, 2026 | 164.65 | 164.65 | 164.53 | 164.53 | -0.05 | -0.03% | 414,400 |
| Oct 9, 2026 | 164.45 | 164.60 | 164.33 | 164.58 | +0.27 | +0.16% | 443,200 |
| Oct 8, 2026 | 164.18 | 164.45 | 164.18 | 164.31 | +0.14 | +0.09% | 900,300 |
| Oct 7, 2026 | 164.15 | 164.36 | 164.15 | 164.17 | +0.14 | +0.09% | 681,700 |
| Oct 6, 2026 | 164.18 | 164.26 | 164.03 | 164.03 | -0.01 | -0.01% | 478,900 |
| Oct 5, 2026 | 164.08 | 164.33 | 163.91 | 164.04 | -0.10 | -0.06% | 833,800 |
| Oct 2, 2026 | 164.07 | 164.37 | 163.95 | 164.14 | -0.08 | -0.05% | 540,900 |
| Oct 1, 2026 | 164.04 | 164.23 | 164.00 | 164.22 | +0.30 | +0.18% | 548,800 |
| Sep 30, 2026 | 163.94 | 164.12 | 163.77 | 163.92 | -0.04 | -0.02% | 837,500 |
| Sep 29, 2026 | 163.91 | 164.09 | 163.91 | 163.96 | +0.02 | +0.01% | 620,500 |
| Sep 28, 2026 | 164.13 | 164.18 | 163.84 | 163.94 | -0.25 | -0.15% | 1,260,800 |
| Sep 25, 2026 | 163.77 | 164.20 | 163.55 | 164.19 | +0.42 | +0.26% | 1,225,800 |
| Sep 24, 2026 | 163.77 | 163.99 | 163.69 | 163.77 | +0.06 | +0.04% | 719,200 |
| Sep 23, 2026 | 163.56 | 163.89 | 163.40 | 163.71 | +0.28 | +0.17% | 729,500 |
| Sep 22, 2026 | 163.67 | 163.71 | 163.28 | 163.43 | -0.01 | -0.01% | 1,038,400 |
| Sep 21, 2026 | 163.35 | 163.79 | 163.32 | 163.44 | +0.02 | +0.01% | 795,800 |
| Sep 18, 2026 | 163.31 | 163.62 | 163.23 | 163.42 | +0.10 | +0.06% | 2,008,300 |
| Sep 17, 2026 | 163.36 | 163.55 | 163.31 | 163.32 | -0.03 | -0.02% | 410,800 |
| Sep 16, 2026 | 163.40 | 163.57 | 163.22 | 163.35 | -0.03 | -0.02% | 854,200 |
| Sep 15, 2026 | 163.11 | 163.40 | 163.11 | 163.38 | +0.28 | +0.17% | 878,700 |
| Sep 14, 2026 | 163.44 | 163.47 | 163.05 | 163.10 | +0.10 | +0.06% | 959,100 |
| Sep 11, 2026 | 163.21 | 163.36 | 162.97 | 163.00 | -0.09 | -0.06% | 892,300 |
| Sep 10, 2026 | 163.32 | 163.38 | 163.00 | 163.09 | -0.17 | -0.10% | 725,100 |
| Sep 9, 2026 | 163.37 | 163.50 | 163.19 | 163.26 | -0.06 | -0.04% | 630,900 |
| Sep 8, 2026 | 163.35 | 163.54 | 163.10 | 163.32 | -0.06 | -0.04% | 1,502,900 |
| Sep 4, 2026 | 163.15 | 163.60 | 163.15 | 163.38 | +0.04 | +0.02% | 607,000 |
| Sep 3, 2026 | 162.83 | 163.53 | 162.80 | 163.34 | +0.51 | +0.31% | 1,013,700 |
| Sep 2, 2026 | 162.72 | 162.84 | 162.66 | 162.83 | +0.18 | +0.11% | 1,007,900 |
| Sep 1, 2026 | 162.70 | 162.83 | 162.65 | 162.65 | +0.02 | +0.01% | 909,800 |
| Aug 31, 2026 | 162.72 | 162.84 | 162.59 | 162.63 | -0.09 | -0.06% | 781,900 |
| Aug 28, 2026 | 162.59 | 162.80 | 162.50 | 162.72 | +0.26 | +0.16% | 830,100 |
| Aug 27, 2026 | 162.55 | 162.65 | 162.46 | 162.46 | -0.06 | -0.04% | 884,400 |
| Aug 26, 2026 | 162.49 | 162.71 | 162.49 | 162.52 | +0.02 | +0.01% | 643,900 |
| Aug 25, 2026 | 162.35 | 162.66 | 162.35 | 162.50 | +0.04 | +0.02% | 784,700 |
| Aug 24, 2026 | 162.17 | 162.67 | 162.08 | 162.46 | +0.35 | +0.22% | 1,093,600 |
| Aug 21, 2026 | 161.97 | 162.22 | 161.87 | 162.11 | +0.21 | +0.13% | 1,213,900 |
| Aug 20, 2026 | 161.89 | 161.97 | 161.74 | 161.90 | +0.16 | +0.10% | 1,424,600 |
| Aug 19, 2026 | 161.91 | 162.14 | 161.74 | 161.74 | -0.83 | -0.51% | 1,358,000 |
| Aug 18, 2026 | 162.60 | 162.71 | 162.41 | 162.57 | +0.01 | +0.01% | 1,382,400 |
| Aug 17, 2026 | 162.62 | 162.71 | 162.40 | 162.56 | -0.01 | -0.01% | 1,215,000 |
| Aug 14, 2026 | 162.68 | 162.70 | 162.56 | 162.57 | -0.03 | -0.02% | 1,196,500 |
65 days, newest first. Daily bars as drawn on the MKTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.