Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MarketAxess Holdings, Inc. - Common Stock (NQ: MKTX )

219.60 +0.38 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 217.04 219.90 213.29 219.60 575,826 +0.38(+0.17%)
Jan 07, 2025 221.71 224.55 218.82 219.22 480,181 -3.12(-1.40%)
Jan 06, 2025 228.25 228.25 220.72 222.34 560,923 -4.13(-1.82%)
Jan 03, 2025 226.40 228.17 225.30 226.47 308,578 +1.17(+0.52%)
Jan 02, 2025 227.35 228.84 224.13 225.30 280,981 -0.74(-0.33%)
Dec 31, 2024 226.04 0 +0.74(+0.33%)
Dec 30, 2024 227.23 227.32 224.58 225.30 250,661 -3.73(-1.63%)
Dec 27, 2024 228.53 231.44 228.36 229.03 229,169 -1.19(-0.52%)
Dec 26, 2024 227.45 230.43 227.45 230.22 179,200 +0.82(+0.36%)
Dec 24, 2024 228.97 231.01 227.96 229.40 131,333 -0.06(-0.03%)
Dec 23, 2024 228.98 230.59 226.54 229.46 286,530 -0.69(-0.30%)
Dec 20, 2024 228.26 230.93 227.09 230.15 1,100,269 +1.18(+0.51%)
Dec 19, 2024 232.21 235.65 228.68 228.97 333,060 -3.53(-1.52%)
Dec 18, 2024 234.04 235.31 228.86 232.51 541,901 -2.39(-1.02%)
Dec 17, 2024 232.92 236.47 231.74 234.90 461,625 +1.98(+0.85%)
Dec 16, 2024 235.35 236.82 232.00 232.92 358,421 -0.81(-0.35%)
Dec 13, 2024 235.00 236.10 232.41 233.73 292,526 -2.48(-1.05%)
Dec 12, 2024 237.64 239.99 234.65 236.21 575,354 +1.35(+0.57%)
Dec 11, 2024 241.77 241.77 234.65 234.86 566,857 -5.21(-2.17%)
Dec 10, 2024 240.53 244.05 237.39 240.07 450,066 -0.90(-0.37%)
Dec 09, 2024 240.57 245.85 240.46 240.97 491,270 +1.04(+0.43%)
Dec 06, 2024 245.00 246.75 237.71 239.93 573,586 -4.03(-1.65%)
Dec 05, 2024 248.00 248.00 238.10 243.96 884,698 -4.43(-1.78%)
Dec 04, 2024 246.80 249.92 242.39 248.39 1,006,773 -14.40(-5.48%)
Dec 03, 2024 260.97 265.74 260.40 262.79 326,187 -0.68(-0.26%)
Dec 02, 2024 259.55 264.30 258.84 263.47 411,970 +4.78(+1.85%)
Nov 29, 2024 261.95 262.14 257.91 258.69 230,227 -3.02(-1.15%)
Nov 27, 2024 263.57 266.21 260.19 261.71 217,950 +0.69(+0.26%)
Nov 26, 2024 263.85 264.63 260.89 261.02 248,106 -2.78(-1.05%)
Nov 25, 2024 261.22 265.12 259.42 263.80 638,173 +3.45(+1.33%)
Nov 22, 2024 260.73 263.92 258.06 260.35 352,728 +0.04(+0.02%)
Nov 21, 2024 267.24 267.24 257.09 260.31 508,944 -5.13(-1.93%)
Nov 20, 2024 266.44 267.87 263.11 265.44 323,413 -2.37(-0.88%)
Nov 19, 2024 266.03 268.12 264.70 267.81 352,511 +0.48(+0.18%)
Nov 18, 2024 262.00 267.86 261.51 267.33 274,272 +5.68(+2.17%)
Nov 15, 2024 263.39 265.27 260.56 261.65 378,497 -3.33(-1.26%)
Nov 14, 2024 268.55 269.01 264.72 264.98 287,391 -2.15(-0.80%)
Nov 13, 2024 272.02 273.90 266.73 267.13 318,975 -4.50(-1.66%)
Nov 12, 2024 272.34 275.17 270.25 271.63 350,961 -2.61(-0.95%)
Nov 11, 2024 273.85 277.84 273.85 274.24 248,159 -0.44(-0.16%)
Nov 08, 2024 276.10 276.70 273.65 274.68 386,697 +0.27(+0.10%)
Nov 07, 2024 274.67 274.70 270.56 274.41 407,932 -0.46(-0.17%)
Nov 06, 2024 284.23 284.23 264.81 274.87 868,995 -4.28(-1.53%)
Nov 05, 2024 278.14 281.15 272.82 279.15 662,070 -8.45(-2.94%)
Nov 04, 2024 288.57 290.69 286.12 287.60 340,418 +0.20(+0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.