MKTX(MKTX)
MKTX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $110.08 | $113.28 | $110.08 | $112.54 | 1.05M |
| 6/25/2026 | $112.83 | $114.08 | $108.75 | $109.09 | 693,908 |
| 6/24/2026 | $118.05 | $119.67 | $113.29 | $113.46 | 672,000 |
| 6/23/2026 | $119.32 | $120.37 | $116.66 | $118.17 | 620,003 |
| 6/22/2026 | $119.84 | $120.40 | $116.76 | $117.12 | 1.13M |
| 6/18/2026 | $121.38 | $122.97 | $119.44 | $120.33 | 1.24M |
| 6/17/2026 | $123.07 | $124.77 | $119.11 | $119.90 | 1.32M |
| 6/16/2026 | $122.19 | $125.21 | $120.31 | $124.81 | 831,008 |
| 6/15/2026 | $120.72 | $123.89 | $120.03 | $121.00 | 688,800 |
| 6/12/2026 | $118.71 | $121.11 | $117.31 | $120.89 | 682,442 |
| 6/11/2026 | $114.85 | $116.78 | $113.62 | $116.33 | 807,600 |
| 6/10/2026 | $116.03 | $117.79 | $114.66 | $116.11 | 674,200 |
| 6/9/2026 | $115.00 | $118.74 | $114.72 | $116.51 | 930,708 |
| 6/8/2026 | $115.85 | $117.13 | $113.29 | $116.17 | 987,912 |
| 6/5/2026 | $120.92 | $122.27 | $115.55 | $116.93 | 1.11M |
| 6/4/2026 | $125.04 | $126.00 | $119.86 | $120.62 | 908,603 |
| 6/3/2026 | $123.05 | $124.59 | $120.89 | $122.98 | 756,248 |
| 6/2/2026 | $129.00 | $129.67 | $122.52 | $123.18 | 846,506 |
| 6/1/2026 | $130.24 | $131.57 | $128.94 | $129.29 | 691,363 |
| 5/29/2026 | $131.24 | $131.29 | $129.55 | $130.04 | 695,336 |
| 5/28/2026 | $131.00 | $132.74 | $130.38 | $131.55 | 705,033 |
| 5/27/2026 | $130.14 | $133.00 | $130.14 | $130.94 | 528,615 |
| 5/26/2026 | $135.54 | $136.06 | $130.96 | $131.23 | 697,010 |
| 5/22/2026 | $135.08 | $137.26 | $135.00 | $137.13 | 815,625 |
| 5/21/2026 | $137.03 | $137.52 | $135.22 | $136.25 | 678,743 |
| 5/20/2026 | $139.88 | $140.32 | $137.59 | $137.78 | 530,200 |
| 5/19/2026 | $142.54 | $145.38 | $140.42 | $141.87 | 614,822 |
| 5/18/2026 | $138.88 | $142.74 | $138.54 | $141.11 | 787,886 |
| 5/15/2026 | $141.77 | $142.93 | $138.44 | $138.45 | 542,400 |
| 5/14/2026 | $139.77 | $142.05 | $138.04 | $140.51 | 420,853 |
| 5/13/2026 | $140.40 | $140.40 | $137.27 | $139.28 | 549,850 |
| 5/12/2026 | $145.41 | $145.47 | $141.19 | $141.37 | 617,300 |
| 5/11/2026 | $146.99 | $148.52 | $144.31 | $145.21 | 694,200 |
| 5/8/2026 | $150.96 | $151.89 | $145.95 | $147.53 | 573,414 |
| 5/7/2026 | $152.76 | $154.41 | $146.00 | $152.66 | 1.05M |
| 5/6/2026 | $150.47 | $152.12 | $148.47 | $148.84 | 561,456 |
| 5/5/2026 | $153.92 | $154.01 | $148.53 | $151.29 | 647,127 |
| 5/4/2026 | $152.00 | $156.74 | $151.80 | $154.89 | 373,243 |
| 5/1/2026 | $158.27 | $158.77 | $152.76 | $152.87 | 667,800 |
| 4/30/2026 | $158.99 | $160.18 | $156.41 | $157.19 | 538,000 |
| 4/29/2026 | $157.17 | $161.54 | $155.34 | $160.77 | 629,100 |
| 4/28/2026 | $162.04 | $162.78 | $157.76 | $158.49 | 380,000 |
| 4/27/2026 | $163.19 | $164.56 | $159.89 | $160.13 | 392,100 |
| 4/24/2026 | $163.33 | $163.46 | $159.03 | $163.19 | 426,500 |
| 4/23/2026 | $162.02 | $164.10 | $159.73 | $163.61 | 416,200 |
| 4/22/2026 | $164.13 | $164.36 | $161.71 | $162.61 | 307,300 |
| 4/21/2026 | $164.96 | $165.28 | $163.28 | $164.36 | 272,700 |
| 4/20/2026 | $168.33 | $169.29 | $163.16 | $164.96 | 548,344 |
| 4/17/2026 | $172.82 | $173.70 | $168.35 | $169.00 | 643,700 |
| 4/16/2026 | $171.99 | $173.55 | $170.97 | $173.50 | 295,300 |
| 4/15/2026 | $172.32 | $172.88 | $170.63 | $171.43 | 287,000 |
| 4/14/2026 | $174.29 | $174.45 | $170.35 | $171.03 | 422,238 |
| 4/13/2026 | $170.98 | $175.00 | $170.98 | $174.56 | 324,600 |
| 4/10/2026 | $171.96 | $174.79 | $170.76 | $171.94 | 252,700 |
| 4/9/2026 | $176.09 | $176.39 | $172.53 | $172.77 | 411,138 |
| 4/8/2026 | $173.48 | $178.08 | $171.75 | $176.85 | 469,944 |
| 4/7/2026 | $175.54 | $180.59 | $172.00 | $175.76 | 628,028 |
| 4/6/2026 | $172.58 | $175.74 | $170.55 | $175.15 | 386,200 |
| 4/2/2026 | $166.25 | $171.80 | $165.84 | $171.46 | 301,300 |
| 4/1/2026 | $164.98 | $166.70 | $163.33 | $165.62 | 505,500 |
| 3/31/2026 | $166.20 | $166.28 | $163.62 | $164.98 | 402,700 |
| 3/30/2026 | $165.17 | $166.14 | $163.63 | $164.77 | 314,668 |