MarketAxess Holdings Inc.MKTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $168.75 | $169.87 | $165.26 | $166.34 | 482,100 |
| 1/30/2026 | $169.93 | $170.43 | $168.17 | $169.23 | 332,236 |
| 1/29/2026 | $169.63 | $170.06 | $167.54 | $168.61 | 357,857 |
| 1/28/2026 | $168.85 | $170.07 | $167.09 | $168.56 | 441,700 |
| 1/27/2026 | $171.38 | $172.14 | $167.83 | $168.38 | 349,126 |
| 1/26/2026 | $171.32 | $173.50 | $171.32 | $171.64 | 402,531 |
| 1/23/2026 | $170.77 | $172.40 | $169.94 | $171.52 | 338,200 |
| 1/22/2026 | $171.32 | $172.94 | $171.32 | $171.66 | 230,426 |
| 1/21/2026 | $171.75 | $173.52 | $170.29 | $171.93 | 315,700 |
| 1/20/2026 | $174.50 | $176.44 | $171.41 | $172.48 | 392,700 |
| 1/16/2026 | $174.78 | $176.80 | $173.73 | $176.08 | 574,300 |
| 1/15/2026 | $172.34 | $176.43 | $172.34 | $174.66 | 893,730 |
| 1/14/2026 | $171.27 | $173.51 | $171.12 | $172.78 | 557,449 |
| 1/13/2026 | $170.00 | $171.89 | $167.48 | $170.37 | 805,900 |
| 1/12/2026 | $168.63 | $173.55 | $168.63 | $170.10 | 762,308 |
| 1/9/2026 | $170.05 | $172.28 | $168.73 | $168.77 | 569,937 |
| 1/8/2026 | $172.81 | $173.70 | $169.57 | $171.68 | 881,435 |
| 1/7/2026 | $173.95 | $178.19 | $171.50 | $173.71 | 1.02M |
| 1/6/2026 | $180.30 | $183.15 | $180.30 | $181.40 | 480,333 |
| 1/5/2026 | $177.34 | $183.11 | $177.31 | $180.23 | 646,549 |
| 1/2/2026 | $180.31 | $180.31 | $178.29 | $178.55 | 482,520 |
| 12/31/2025 | $181.15 | $182.60 | $181.10 | $181.25 | 401,335 |
| 12/30/2025 | $182.82 | $184.39 | $182.39 | $182.51 | 285,326 |
| 12/29/2025 | $182.41 | $184.28 | $182.41 | $183.85 | 347,609 |
| 12/26/2025 | $181.73 | $182.91 | $181.22 | $182.86 | 309,700 |
| 12/24/2025 | $182.22 | $183.53 | $181.85 | $182.54 | 200,446 |
| 12/23/2025 | $181.09 | $183.54 | $180.20 | $183.24 | 514,000 |
| 12/22/2025 | $180.48 | $181.59 | $179.73 | $181.18 | 690,100 |
| 12/19/2025 | $179.88 | $181.29 | $177.99 | $178.78 | 2.90M |
| 12/18/2025 | $181.89 | $184.00 | $180.68 | $181.05 | 648,145 |
| 12/17/2025 | $179.26 | $183.40 | $179.20 | $181.88 | 588,229 |
| 12/16/2025 | $179.50 | $182.07 | $179.35 | $179.47 | 809,500 |
| 12/15/2025 | $178.44 | $179.88 | $177.60 | $179.20 | 691,200 |
| 12/12/2025 | $177.85 | $179.79 | $177.22 | $178.99 | 957,503 |
| 12/11/2025 | $174.51 | $178.90 | $174.51 | $177.85 | 853,500 |
| 12/10/2025 | $171.51 | $176.00 | $171.51 | $175.21 | 797,718 |
| 12/9/2025 | $174.09 | $175.33 | $170.33 | $173.16 | 859,315 |
| 12/8/2025 | $166.91 | $167.52 | $163.33 | $165.06 | 581,200 |
| 12/5/2025 | $167.35 | $168.51 | $165.97 | $167.24 | 528,800 |
| 12/4/2025 | $163.90 | $169.49 | $163.90 | $167.25 | 821,641 |
| 12/3/2025 | $161.28 | $163.57 | $159.43 | $159.71 | 542,813 |
| 12/2/2025 | $160.06 | $161.10 | $158.05 | $160.76 | 447,506 |
| 12/1/2025 | $162.16 | $164.32 | $158.96 | $159.99 | 706,209 |
| 11/28/2025 | $164.82 | $165.09 | $163.05 | $163.89 | 260,811 |
| 11/26/2025 | $164.48 | $165.86 | $163.67 | $164.20 | 626,500 |
| 11/25/2025 | $161.92 | $164.50 | $161.02 | $163.88 | 629,100 |
| 11/24/2025 | $161.48 | $162.44 | $159.84 | $161.80 | 522,134 |
| 11/21/2025 | $163.66 | $164.68 | $161.32 | $161.72 | 608,500 |
| 11/20/2025 | $165.42 | $166.34 | $161.27 | $161.69 | 989,223 |
| 11/19/2025 | $170.38 | $172.01 | $167.16 | $167.19 | 599,800 |
| 11/18/2025 | $173.38 | $175.79 | $172.83 | $172.97 | 513,700 |
| 11/17/2025 | $173.95 | $175.35 | $173.38 | $173.47 | 468,335 |
| 11/14/2025 | $175.26 | $176.23 | $173.18 | $174.97 | 574,326 |
| 11/13/2025 | $169.75 | $174.61 | $169.02 | $174.00 | 606,300 |
| 11/12/2025 | $171.44 | $171.80 | $169.40 | $169.73 | 685,200 |
| 11/11/2025 | $169.70 | $174.52 | $169.31 | $171.40 | 675,100 |
| 11/10/2025 | $170.38 | $170.81 | $165.00 | $169.19 | 656,713 |
| 11/7/2025 | $168.40 | $173.00 | $166.11 | $167.27 | 1.11M |
| 11/6/2025 | $163.00 | $167.33 | $161.89 | $165.75 | 1.15M |
| 11/5/2025 | $160.34 | $163.85 | $160.34 | $161.00 | 714,275 |