MarketAxess Holdings Inc (MKTX) Historical Stock Data
230.22 ↑0.82 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKTX is down -0.37% a day on average. There have been 12 days where MarketAxess Holdings Inc closed green and 18 days where MKTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 227.45 | 230.22 | ↑$2.77 (1.22%) | 227.45 | 230.43 | 179.20K |
| 2024-12-24 | 228.97 | 229.40 | ↑$0.43 (0.19%) | 227.96 | 231.01 | 131.33K |
| 2024-12-23 | 228.98 | 229.46 | ↑$0.48 (0.21%) | 226.54 | 230.59 | 286.68K |
| 2024-12-20 | 228.26 | 230.15 | ↑$1.89 (0.83%) | 227.09 | 230.93 | 1.10M |
| 2024-12-19 | 232.21 | 228.51 | ↓$3.70 (-1.59%) | 228.08 | 235.65 | 456.26K |
| 2024-12-18 | 234.04 | 232.51 | ↓$1.53 (-0.65%) | 228.86 | 235.31 | 541.90K |
| 2024-12-17 | 232.92 | 234.90 | ↑$1.98 (0.85%) | 231.74 | 236.47 | 461.63K |
| 2024-12-16 | 235.35 | 232.92 | ↓$2.43 (-1.03%) | 232.00 | 236.82 | 358.42K |
| 2024-12-13 | 235.00 | 233.73 | ↓$1.27 (-0.54%) | 232.41 | 236.10 | 292.53K |
| 2024-12-12 | 237.64 | 236.21 | ↓$1.43 (-0.60%) | 234.65 | 239.99 | 575.36K |
| 2024-12-11 | 241.77 | 234.86 | ↓$6.91 (-2.86%) | 234.65 | 241.77 | 567.48K |
| 2024-12-10 | 240.53 | 240.07 | ↓$0.46 (-0.19%) | 237.39 | 244.05 | 450.28K |
| 2024-12-09 | 240.57 | 240.97 | ↑$0.40 (0.17%) | 240.46 | 245.85 | 491.27K |
| 2024-12-06 | 245.00 | 239.93 | ↓$5.07 (-2.07%) | 237.71 | 246.75 | 573.59K |
| 2024-12-05 | 248.00 | 243.96 | ↓$4.04 (-1.63%) | 238.10 | 248.00 | 868.19K |
| 2024-12-04 | 246.80 | 248.39 | ↑$1.59 (0.64%) | 242.39 | 249.92 | 1.01M |
| 2024-12-03 | 260.97 | 262.79 | ↑$1.82 (0.70%) | 260.41 | 265.74 | 326.19K |
| 2024-12-02 | 259.55 | 263.47 | ↑$3.92 (1.51%) | 258.84 | 264.30 | 412.03K |
| 2024-11-29 | 261.95 | 258.69 | ↓$3.26 (-1.24%) | 257.91 | 262.14 | 230.23K |
| 2024-11-27 | 263.57 | 261.71 | ↓$1.86 (-0.71%) | 260.19 | 266.21 | 217.92K |
| 2024-11-26 | 263.85 | 261.02 | ↓$2.83 (-1.07%) | 260.89 | 264.63 | 248.11K |
| 2024-11-25 | 261.22 | 263.80 | ↑$2.58 (0.99%) | 259.42 | 265.12 | 638.18K |
| 2024-11-22 | 260.73 | 260.35 | ↓$0.38 (-0.15%) | 258.06 | 263.92 | 352.73K |
| 2024-11-21 | 267.24 | 260.31 | ↓$6.93 (-2.59%) | 257.09 | 267.24 | 508.94K |
| 2024-11-20 | 266.44 | 265.44 | ↓$1.00 (-0.38%) | 263.11 | 267.87 | 323.69K |
| 2024-11-19 | 266.03 | 267.81 | ↑$1.78 (0.67%) | 264.70 | 268.12 | 352.51K |
| 2024-11-18 | 262.00 | 267.33 | ↑$5.33 (2.03%) | 261.51 | 267.86 | 274.27K |
| 2024-11-15 | 263.39 | 261.65 | ↓$1.74 (-0.66%) | 260.56 | 265.27 | 378.50K |
| 2024-11-14 | 268.55 | 264.98 | ↓$3.57 (-1.33%) | 264.72 | 269.01 | 287.39K |
| 2024-11-13 | 272.02 | 267.13 | ↓$4.89 (-1.80%) | 266.73 | 273.90 | 318.98K |
Create an account or log in to view more rows.
$MKTX buying this dip
$MKTX Time to buy here
$MKTX soon
$MKTX buy the fear
$MKTX Short again!! 😀 😀
$MKTX Holding Pattern
$MKTX When they tell me diversifying is for idiots
$MKTX I blocked some bears and I liked it!
$MKTX just go up
$MKTX jeez