NasdaqGS - Nasdaq Real Time Price USD

MarketAxess Holdings Inc. (MKTX)

221.87
+2.45
+(1.11%)
As of 10:46:13 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025219.03221.87219.03221.87221.8746,616
May 19, 2025214.83220.27214.50219.42219.42471,300
May 16, 2025215.03216.17212.08216.01216.01530,900
May 15, 2025211.00214.50210.59213.53213.53378,700
May 14, 2025213.71213.71209.80210.82210.82791,200
May 13, 2025218.88219.59211.64213.13213.131,262,300
May 12, 2025228.21230.52216.95218.09218.09899,800
May 9, 2025227.08232.27225.43231.09231.09379,400
May 8, 2025231.80232.84225.98226.24226.24394,900
May 7, 2025218.00229.99218.00228.14228.14514,800
May 6, 2025228.57231.28224.92228.88228.88739,000
May 5, 2025226.34227.90223.50226.80226.80556,000
May 2, 2025224.16226.92223.51225.68225.68366,400
May 1, 2025220.28225.06220.06223.97223.97429,900
Apr 30, 2025221.53222.76215.65221.59221.59669,200
Apr 29, 2025219.02222.47218.06221.69221.69431,700
Apr 28, 2025218.66219.59217.17218.63218.63320,700
Apr 25, 2025217.45220.24215.93219.00219.00402,400
Apr 24, 2025219.99220.94216.91218.19218.19483,200
Apr 23, 2025220.30220.51215.51217.59217.59619,800
Apr 22, 2025221.83223.91220.21222.41222.41466,700
Apr 21, 2025224.90225.94219.59222.17222.17367,600
Apr 17, 2025222.37226.63222.37225.16225.16351,900
Apr 16, 2025224.90226.69222.32222.73222.73460,200
Apr 15, 2025222.27226.59221.21223.98223.98497,000
Apr 14, 2025220.35223.73219.45222.42222.42510,600
Apr 11, 2025211.01223.43209.51221.81221.811,218,900
Apr 10, 2025204.14212.36202.80210.32210.32790,300
Apr 9, 2025203.73215.09194.00203.19203.191,822,000
Apr 8, 2025211.70212.00204.20206.27206.27811,100
Apr 7, 2025211.46219.96207.32207.92207.921,154,400
Apr 4, 2025227.35229.84212.28212.94212.941,502,700
Apr 3, 2025214.35223.27211.61216.15216.15867,300
Apr 2, 2025215.02215.26209.78210.83210.83614,900
Apr 1, 2025216.10217.19214.24215.92215.92541,500
Mar 31, 2025217.46219.10215.61216.35216.35669,900
Mar 28, 2025219.53219.53216.15216.75216.75365,000
Mar 27, 2025215.61221.14215.00219.01219.01473,800
Mar 26, 2025213.78215.19213.43214.88214.88385,700
Mar 25, 2025211.63214.06210.48213.42213.42356,600
Mar 24, 2025216.89217.00210.86211.78211.78502,800
Mar 21, 2025217.32219.17216.67216.87216.87797,000
Mar 20, 2025215.94218.38215.67217.82217.82327,100
Mar 19, 2025216.88218.77216.27216.75216.75392,200
Mar 18, 2025217.11218.55215.45217.36217.36329,800
Mar 17, 2025213.40218.71213.40217.33217.33600,000
Mar 14, 2025212.69214.78210.54212.38212.38518,300
Mar 13, 2025206.95212.34206.95212.01212.01526,300
Mar 12, 2025209.96210.83205.27206.95206.95504,100
Mar 11, 2025213.41215.01208.91209.96209.96860,100
Mar 10, 2025207.01216.22207.01212.57212.57876,300
Mar 7, 2025206.15210.93205.73208.94208.94920,700
Mar 6, 2025195.85206.99195.85206.15206.151,423,800
Mar 5, 2025196.43197.65193.77195.85195.851,185,600
Mar 4, 2025193.99199.69192.99197.89197.891,341,900
Mar 3, 2025193.60195.72191.94194.04194.04650,400
Feb 28, 2025190.38193.35190.00192.79192.793,564,000
Feb 27, 2025190.91194.96190.91191.35191.35826,300
Feb 26, 2025196.78197.30190.77191.81191.81616,100
Feb 25, 2025193.55198.88192.24196.77196.77900,600
Feb 24, 2025194.14198.55192.28194.26194.26797,300
Feb 21, 2025190.13195.03186.84193.96193.96799,400
Feb 20, 2025191.63192.00188.57189.81189.81508,000
Feb 19, 2025 0.76 Dividend
Feb 19, 2025192.59195.19190.48191.54191.54683,500
Feb 18, 2025193.99194.26191.92194.09193.33475,700
Feb 14, 2025192.63195.47191.95193.49192.73642,700
Feb 13, 2025193.55193.96190.56191.42190.67431,000
Feb 12, 2025194.00194.00188.88192.91192.151,180,300
Feb 11, 2025196.07197.50191.91195.27194.51557,400
Feb 10, 2025201.13202.54196.04196.20195.43591,600
Feb 7, 2025200.00203.09197.65201.37200.58767,800
Feb 6, 2025209.01209.01196.49201.31200.521,024,900
Feb 5, 2025207.00207.00196.46198.07197.291,293,100
Feb 4, 2025217.55218.45215.97217.31216.46403,700
Feb 3, 2025219.71222.96216.42218.19217.34643,400
Jan 31, 2025217.09221.53216.66220.63219.77817,100
Jan 30, 2025218.47221.89215.91217.77216.92566,500
Jan 29, 2025220.78221.65217.90218.99218.13429,700
Jan 28, 2025224.08225.12222.02223.29222.42340,700
Jan 27, 2025227.14228.39224.05225.40224.52337,900
Jan 24, 2025226.49226.84223.34224.43223.55364,400
Jan 23, 2025226.04226.12221.04225.84224.96316,000
Jan 22, 2025219.70226.21219.70225.89225.01428,500
Jan 21, 2025222.07222.07218.79221.96221.09351,200
Jan 17, 2025222.25224.06220.02220.50219.64348,400
Jan 16, 2025218.07222.47218.00221.70220.83399,200
Jan 15, 2025219.89221.19215.84217.82216.97531,200
Jan 14, 2025215.67218.42215.43216.63215.78418,700
Jan 13, 2025214.18217.42210.77216.89216.04375,300
Jan 10, 2025217.17217.71214.21215.46214.62480,700
Jan 8, 2025217.04219.90213.29219.60218.74595,800
Jan 7, 2025221.71224.55218.82219.22218.36480,200
Jan 6, 2025228.25228.25220.72222.34221.47560,900
Jan 3, 2025226.40228.17225.30226.47225.58308,600
Jan 2, 2025227.35228.84224.13225.30224.42281,000
Dec 31, 2024226.79227.20224.79226.04225.15218,200
Dec 30, 2024227.23227.32224.58225.30224.42250,700
Dec 27, 2024228.53231.44228.36229.03228.13229,200
Dec 26, 2024227.45230.43227.45230.22229.32179,200
Dec 24, 2024228.97231.01227.96229.40228.50131,300
Dec 23, 2024228.98230.59226.54229.46228.56286,500
Dec 20, 2024228.26230.93227.09230.15229.251,100,000
Dec 19, 2024232.21235.65228.08228.51227.62456,300
Dec 18, 2024234.04235.31228.86232.51231.60541,900
Dec 17, 2024232.92236.47231.74234.90233.98461,600
Dec 16, 2024235.35236.82232.00232.92232.01358,400
Dec 13, 2024235.00236.10232.41233.73232.81292,500
Dec 12, 2024237.64239.99234.65236.21235.29575,400
Dec 11, 2024241.77241.77234.65234.86233.94567,500
Dec 10, 2024240.53244.05237.39240.07239.13450,100
Dec 9, 2024240.57245.85240.46240.97240.03491,300
Dec 6, 2024245.00246.75237.71239.93238.99573,600
Dec 5, 2024248.00248.00238.10243.96243.00868,200
Dec 4, 2024246.80249.92242.39248.39247.421,006,800
Dec 3, 2024260.97265.74260.40262.79261.76326,200
Dec 2, 2024259.55264.30258.84263.47262.44412,000
Nov 29, 2024261.95262.14257.91258.69257.68230,200
Nov 27, 2024263.57266.21260.19261.71260.69217,900
Nov 26, 2024263.85264.63260.89261.02260.00248,100
Nov 25, 2024261.22265.12259.42263.80262.77638,200
Nov 22, 2024260.73263.92258.06260.35259.33352,700
Nov 21, 2024267.24267.24257.09260.31259.29508,900
Nov 20, 2024 0.74 Dividend
Nov 20, 2024266.44267.87263.11265.44264.40323,400
Nov 19, 2024266.03268.12264.70267.81266.02352,500
Nov 18, 2024262.00267.86261.51267.33265.55274,300
Nov 15, 2024263.39265.27260.56261.65259.91378,400
Nov 14, 2024268.55269.01264.72264.98263.21287,400
Nov 13, 2024272.02273.90266.73267.13265.35319,000
Nov 12, 2024272.34275.17270.26271.63269.82350,900
Nov 11, 2024273.85277.84273.85274.24272.41248,200
Nov 8, 2024276.10276.70273.65274.68272.85386,700
Nov 7, 2024274.67274.70270.56274.41272.58407,900
Nov 6, 2024284.23284.23264.81274.87273.04869,000
Nov 5, 2024278.14281.15272.82279.15277.29662,100
Nov 4, 2024288.57290.69286.12287.60285.68340,400
Nov 1, 2024287.91291.07285.38287.40285.48271,700
Oct 31, 2024292.38292.86286.51289.42287.49286,800
Oct 30, 2024291.92296.68291.92293.61291.65266,100
Oct 29, 2024287.85294.88287.30292.33290.38355,900
Oct 28, 2024287.98291.22287.96288.79286.86298,100
Oct 25, 2024291.02291.71285.32286.45284.54186,300
Oct 24, 2024289.27292.08288.90290.29288.35201,000
Oct 23, 2024288.58290.22286.36288.89286.96207,700
Oct 22, 2024284.44291.80282.99290.23288.29395,100
Oct 21, 2024288.84288.84285.60287.10285.19400,500
Oct 18, 2024292.88293.43288.07288.83286.90390,900
Oct 17, 2024292.59292.70289.70290.78288.84342,500
Oct 16, 2024288.26293.09288.26292.46290.51312,200
Oct 15, 2024285.66289.97285.31288.26286.34332,200
Oct 14, 2024279.06285.64278.33284.50282.60335,800
Oct 11, 2024277.74280.78276.98278.10276.25313,500
Oct 10, 2024275.26276.93273.18276.43274.59367,100
Oct 9, 2024274.21276.72273.18275.41273.57189,900
Oct 8, 2024275.76279.55275.70275.89274.05239,400
Oct 7, 2024275.33275.94271.79273.76271.93266,200
Oct 4, 2024275.27276.27271.13273.65271.83482,400
Oct 3, 2024256.32274.57256.32273.94272.11736,900
Oct 2, 2024255.55257.29253.12254.92253.22345,200
Oct 1, 2024255.74257.60253.21255.85254.14366,800
Sep 30, 2024255.02257.71253.04256.20254.49444,700
Sep 27, 2024256.38257.62254.03254.84253.14306,100
Sep 26, 2024256.11256.95252.13254.19252.50374,700
Sep 25, 2024260.28260.72253.76254.38252.68271,400
Sep 24, 2024257.59260.96255.82260.95259.21314,400
Sep 23, 2024258.99259.04255.65257.49255.77299,200
Sep 20, 2024258.40259.66255.41257.27255.551,608,800
Sep 19, 2024262.42263.46255.46259.33257.60507,900
Sep 18, 2024259.18264.10257.07259.83258.10465,000
Sep 17, 2024259.18259.18255.05258.38256.66300,000
Sep 16, 2024256.54259.10255.26259.00257.27200,400
Sep 13, 2024257.81258.22253.91257.13255.42211,000
Sep 12, 2024256.32256.86252.46256.41254.70255,200
Sep 11, 2024255.60256.30251.33255.41253.71290,000
Sep 10, 2024258.23259.86255.28257.95256.23382,700
Sep 9, 2024256.94261.46256.00257.80256.08390,200
Sep 6, 2024259.39263.85254.47256.85255.14594,900
Sep 5, 2024250.00260.22246.90258.02256.30887,200
Sep 4, 2024241.22242.59238.83241.86240.25387,700
Sep 3, 2024240.73241.73235.56241.15239.54352,200
Aug 30, 2024246.02248.32240.29242.39240.77394,200
Aug 29, 2024241.92247.54240.17246.03244.39438,900
Aug 28, 2024235.76238.58235.76237.62236.04263,700
Aug 27, 2024236.24236.76234.23235.60234.03120,300
Aug 26, 2024237.09238.42234.40236.77235.19210,000
Aug 23, 2024236.37237.86234.09235.82234.25184,500
Aug 22, 2024232.62235.60231.15235.52233.95271,800
Aug 21, 2024 0.74 Dividend
Aug 21, 2024231.28232.85228.94232.62231.07321,800
Aug 20, 2024235.52235.52230.71231.19228.91219,100
Aug 19, 2024234.09237.31233.74235.20232.88261,300
Aug 16, 2024233.90235.96232.20234.00231.70355,800
Aug 15, 2024242.56242.96233.57233.90231.60458,200
Aug 14, 2024240.86242.15239.27240.95238.58306,600
Aug 13, 2024236.72242.01236.72241.04238.67383,100
Aug 12, 2024234.74237.57233.08234.95232.64247,700
Aug 9, 2024231.89236.98230.16236.06233.74255,800
Aug 8, 2024227.99235.22227.67231.89229.61300,500
Aug 7, 2024235.87236.72228.55229.33227.07356,300
Aug 6, 2024233.75238.86228.86234.58232.27629,800
Aug 5, 2024231.04231.04221.63222.90220.70762,100
Aug 2, 2024219.35237.69218.60234.63232.32736,400
Aug 1, 2024222.84224.75219.07221.22219.04282,200
Jul 31, 2024224.84227.62222.84223.53221.33389,300
Jul 30, 2024224.26225.95222.43224.02221.81218,500
Jul 29, 2024226.31226.88221.66223.23221.03222,500
Jul 26, 2024221.77225.87220.58225.63223.41300,600
Jul 25, 2024218.32226.99218.28220.86218.69354,700
Jul 24, 2024221.54222.94216.51218.04215.89374,100
Jul 23, 2024222.17224.91221.05221.25219.07259,100
Jul 22, 2024220.93223.32219.40222.58220.39283,000
Jul 19, 2024221.82222.05216.65219.16217.00486,600
Jul 18, 2024223.95226.77220.37221.29219.11389,700
Jul 17, 2024221.28225.29221.28224.61222.40408,400
Jul 16, 2024218.98222.77217.16221.64219.46356,300
Jul 15, 2024213.65219.80213.65219.64217.48419,000
Jul 12, 2024214.16216.41212.33212.85210.75282,100
Jul 11, 2024208.99215.14207.28213.93211.82375,600
Jul 10, 2024204.49207.05203.14206.94204.90261,800
Jul 9, 2024203.56205.26201.63204.40202.39330,700
Jul 8, 2024204.50204.96201.28204.40202.39284,700
Jul 5, 2024199.69205.95199.63204.65202.63325,400
Jul 3, 2024196.02202.59195.50201.01199.03331,900
Jul 2, 2024195.29196.61193.05193.80191.89324,900
Jul 1, 2024200.55200.71192.68193.39191.49450,000
Jun 28, 2024200.53202.81198.00200.53198.561,209,000
Jun 27, 2024195.72200.22194.06199.68197.71265,000
Jun 26, 2024193.17196.50193.00196.10194.17336,000
Jun 25, 2024195.32196.18192.42194.05192.14420,200
Jun 24, 2024195.44199.50194.67196.29194.36305,500
Jun 21, 2024198.77198.77194.16194.41192.50960,800
Jun 20, 2024194.52201.69194.52199.09197.13324,000
Jun 18, 2024198.37199.88194.19195.61193.68360,700
Jun 17, 2024199.73202.27194.33199.36197.40328,100
Jun 14, 2024198.90200.32196.00200.22198.25291,700
Jun 13, 2024200.31201.21197.99199.31197.35255,200
Jun 12, 2024198.09204.70198.09201.11199.13312,300
Jun 11, 2024195.89197.01192.54195.48193.55349,300
Jun 10, 2024198.11200.50196.33197.08195.14361,700
Jun 7, 2024204.67205.49197.53198.76196.80510,400
Jun 6, 2024195.01206.85195.01205.97203.94762,400
Jun 5, 2024200.00202.16195.94196.42194.49448,500
Jun 4, 2024197.48203.41197.48199.50197.54757,600
Jun 3, 2024199.01201.10197.15199.00197.04701,700
May 31, 2024198.35199.75196.46198.93196.971,540,600
May 30, 2024200.71202.26197.31197.68195.73646,800
May 29, 2024203.95204.62200.21200.41198.44444,800
May 28, 2024215.60215.78205.33206.35204.32448,400
May 24, 2024214.33217.32213.14216.89214.75215,900
May 23, 2024218.26219.04213.69214.49212.38251,400
May 22, 2024217.50221.00217.05219.41217.25192,200
May 21, 2024 0.74 Dividend
May 21, 2024214.23218.08213.41217.56215.42302,300
May 20, 2024214.79217.21213.89215.71212.85294,600

Related Tickers

TW Tradeweb Markets Inc.
144.49
-0.66%
 
LAZ Lazard, Inc.
45.50
-1.15%
 
HLI Houlihan Lokey, Inc.
177.49
-0.78%
 
PJT PJT Partners Inc.
151.22
+0.21%
 
EVR Evercore Inc.
238.58
-0.70%
 
LPLA LPL Financial Holdings Inc.
384.81
-0.15%
 
VIRT Virtu Financial, Inc.
42.23
+0.21%
 
MS-PA Morgan Stanley
21.97
-0.14%
 
PIPR Piper Sandler Companies
264.60
-0.88%
 
SF Stifel Financial Corp.
98.05
-0.45%