MarketAxess Holdings Inc (MKTX) Historical Stock Data
265.44 ↓2.37 (-0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKTX is down -0.03% a day on average. There have been 15 days where MarketAxess Holdings Inc closed green and 15 days where MKTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-12 | 272.34 | 271.63 | ↓$0.71 (-0.26%) | 270.26 | 275.17 | 350.96K |
| 2024-11-11 | 273.85 | 274.24 | ↑$0.39 (0.14%) | 273.85 | 277.84 | 248.18K |
| 2024-11-08 | 276.10 | 274.68 | ↓$1.42 (-0.51%) | 273.65 | 276.70 | 386.70K |
| 2024-11-07 | 274.67 | 274.41 | ↓$0.26 (-0.09%) | 270.56 | 274.70 | 407.93K |
| 2024-11-06 | 284.23 | 274.87 | ↓$9.36 (-3.29%) | 264.81 | 284.23 | 869K |
| 2024-11-05 | 278.14 | 279.15 | ↑$1.01 (0.36%) | 272.82 | 281.16 | 662.07K |
| 2024-11-04 | 288.57 | 287.60 | ↓$0.97 (-0.34%) | 286.12 | 290.69 | 340.42K |
| 2024-11-01 | 287.91 | 287.40 | ↓$0.51 (-0.18%) | 285.38 | 291.07 | 271.74K |
| 2024-10-31 | 292.38 | 289.42 | ↓$2.96 (-1.01%) | 286.51 | 292.86 | 286.84K |
| 2024-10-30 | 291.92 | 293.61 | ↑$1.69 (0.58%) | 291.92 | 296.68 | 266.06K |
| 2024-10-29 | 287.85 | 292.33 | ↑$4.48 (1.56%) | 287.30 | 294.88 | 355.90K |
| 2024-10-28 | 287.98 | 288.79 | ↑$0.81 (0.28%) | 287.96 | 291.22 | 298.08K |
| 2024-10-25 | 291.02 | 286.45 | ↓$4.57 (-1.57%) | 285.32 | 291.72 | 186.30K |
| 2024-10-24 | 289.27 | 290.29 | ↑$1.02 (0.35%) | 288.90 | 292.08 | 201.02K |
| 2024-10-23 | 288.58 | 288.89 | ↑$0.31 (0.11%) | 286.36 | 290.22 | 207.74K |
| 2024-10-22 | 284.44 | 290.23 | ↑$5.79 (2.04%) | 282.99 | 291.80 | 395.14K |
| 2024-10-21 | 288.84 | 287.10 | ↓$1.74 (-0.60%) | 285.60 | 288.84 | 400.54K |
| 2024-10-18 | 292.88 | 288.83 | ↓$4.05 (-1.38%) | 288.07 | 293.43 | 390.89K |
| 2024-10-17 | 292.59 | 290.78 | ↓$1.81 (-0.62%) | 289.70 | 292.70 | 342.53K |
| 2024-10-16 | 288.26 | 292.46 | ↑$4.20 (1.46%) | 288.26 | 293.09 | 312.25K |
| 2024-10-15 | 285.66 | 288.26 | ↑$2.60 (0.91%) | 285.31 | 289.97 | 332.20K |
| 2024-10-14 | 279.06 | 284.50 | ↑$5.44 (1.95%) | 278.33 | 285.64 | 335.81K |
| 2024-10-11 | 277.74 | 278.10 | ↑$0.36 (0.13%) | 276.98 | 280.78 | 313.46K |
| 2024-10-10 | 275.26 | 276.43 | ↑$1.17 (0.43%) | 273.18 | 276.93 | 367.12K |
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