5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
-4.21%
3 MONTH PERFORMANCE
-23.67%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
-2.47%
1 YEAR PERFORMANCE
-17.10%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $222.25 | $220.50 (-0.79%) | $224.06 | $220.02 | 345,989 | $8.27 B |
| 01/16/2025 | $218.07 | $221.70 (1.66%) | $222.47 | $218.00 | 399,200 | $8.32 B |
| 01/15/2025 | $219.89 | $217.82 (-0.94%) | $221.19 | $215.84 | 531,221 | $8.17 B |
| 01/14/2025 | $215.67 | $216.63 (0.45%) | $218.42 | $215.43 | 418,758 | $8.13 B |
| 01/13/2025 | $214.18 | $216.89 (1.27%) | $217.42 | $210.77 | 375,304 | $8.14 B |
| 01/10/2025 | $217.17 | $215.46 (-0.79%) | $217.71 | $214.21 | 480,700 | $8.09 B |
| 01/08/2025 | $217.04 | $219.60 (1.18%) | $219.90 | $213.29 | 595,826 | $8.24 B |
| 01/07/2025 | $221.71 | $219.22 (-1.12%) | $224.55 | $218.82 | 480,200 | $8.23 B |
| 01/06/2025 | $228.25 | $222.34 (-2.59%) | $228.25 | $220.72 | 560,924 | $8.34 B |
| 01/03/2025 | $226.40 | $226.47 (0.03%) | $228.17 | $225.30 | 308,600 | $8.50 B |
| 01/02/2025 | $227.35 | $225.30 (-0.9%) | $228.84 | $224.13 | 281,000 | $8.45 B |
| 12/31/2024 | $226.79 | $226.04 (-0.33%) | $227.20 | $224.79 | 218,200 | $8.48 B |
| 12/30/2024 | $227.23 | $225.30 (-0.85%) | $227.32 | $224.58 | 250,700 | $8.45 B |
| 12/27/2024 | $228.53 | $229.03 (0.22%) | $231.44 | $228.36 | 229,200 | $8.59 B |
| 12/26/2024 | $227.45 | $230.22 (1.22%) | $230.43 | $227.45 | 179,215 | $8.64 B |
| 12/24/2024 | $228.97 | $229.40 (0.19%) | $231.01 | $227.96 | 131,333 | $8.61 B |
| 12/23/2024 | $228.98 | $229.46 (0.21%) | $230.59 | $226.54 | 286,679 | $8.61 B |
| 12/20/2024 | $228.26 | $230.15 (0.83%) | $230.93 | $227.09 | 1.10 M | $8.64 B |
| 12/19/2024 | $232.21 | $228.51 (-1.59%) | $235.65 | $228.08 | 456,300 | $8.58 B |
| 12/18/2024 | $234.04 | $232.51 (-0.65%) | $235.31 | $228.86 | 541,901 | $8.73 B |
| 12/17/2024 | $232.92 | $234.90 (0.85%) | $236.47 | $231.74 | 461,627 | $8.82 B |
| 12/16/2024 | $235.35 | $232.92 (-1.03%) | $236.82 | $232.00 | 358,424 | $8.74 B |
| 12/13/2024 | $235.00 | $233.73 (-0.54%) | $236.10 | $232.41 | 292,526 | $8.77 B |
| 12/12/2024 | $237.64 | $236.21 (-0.6%) | $239.99 | $234.65 | 575,400 | $8.86 B |
| 12/11/2024 | $241.77 | $234.86 (-2.86%) | $241.77 | $234.65 | 567,534 | $8.81 B |
| 12/10/2024 | $240.53 | $240.07 (-0.19%) | $244.05 | $237.39 | 450,282 | $9.01 B |
| 12/09/2024 | $240.57 | $240.97 (0.17%) | $245.85 | $240.46 | 491,300 | $9.04 B |
| 12/06/2024 | $245.00 | $239.93 (-2.07%) | $246.75 | $237.71 | 573,600 | $9.00 B |
| 12/05/2024 | $248.00 | $243.96 (-1.63%) | $248.00 | $238.10 | 868,200 | $9.16 B |
| 12/04/2024 | $246.80 | $248.39 (0.64%) | $249.92 | $242.39 | 1.01 M | $9.32 B |
| 12/03/2024 | $260.97 | $262.79 (0.7%) | $265.74 | $260.40 | 326,423 | $9.86 B |
| 12/02/2024 | $259.55 | $263.47 (1.51%) | $264.30 | $258.84 | 412,031 | $9.89 B |
| 11/29/2024 | $261.95 | $258.69 (-1.24%) | $262.14 | $257.91 | 230,227 | $9.71 B |
| 11/27/2024 | $263.57 | $261.71 (-0.71%) | $266.21 | $260.19 | 217,950 | $9.82 B |
| 11/26/2024 | $263.85 | $261.02 (-1.07%) | $264.63 | $260.89 | 248,319 | $9.80 B |
| 11/25/2024 | $261.22 | $263.80 (0.99%) | $265.12 | $259.42 | 638,222 | $9.90 B |
| 11/22/2024 | $260.73 | $260.35 (-0.15%) | $263.92 | $258.06 | 352,728 | $9.77 B |
| 11/21/2024 | $267.24 | $260.31 (-2.59%) | $267.24 | $257.09 | 508,993 | $9.77 B |
| 11/20/2024 | $266.44 | $265.44 (-0.38%) | $267.87 | $263.11 | 323,706 | $9.96 B |
| 11/19/2024 | $266.03 | $267.81 (0.67%) | $268.12 | $264.70 | 352,511 | $10.05 B |
| 11/18/2024 | $262.00 | $267.33 (2.03%) | $267.86 | $261.51 | 274,300 | $10.03 B |
| 11/15/2024 | $263.39 | $261.65 (-0.66%) | $265.27 | $260.56 | 378,497 | $9.82 B |
| 11/14/2024 | $268.55 | $264.98 (-1.33%) | $269.01 | $264.72 | 287,400 | $9.94 B |
| 11/13/2024 | $272.02 | $267.13 (-1.8%) | $273.90 | $266.73 | 319,000 | $10.02 B |
| 11/12/2024 | $272.34 | $271.63 (-0.26%) | $275.17 | $270.26 | 350,961 | $10.19 B |
| 11/11/2024 | $273.85 | $274.24 (0.14%) | $277.84 | $273.85 | 248,200 | $10.29 B |
| 11/08/2024 | $276.10 | $274.68 (-0.51%) | $276.70 | $273.65 | 386,700 | $10.31 B |
| 11/07/2024 | $274.67 | $274.41 (-0.09%) | $274.70 | $270.56 | 407,932 | $10.30 B |
| 11/06/2024 | $284.23 | $274.87 (-3.29%) | $284.23 | $264.81 | 869,000 | $10.32 B |
| 11/05/2024 | $278.14 | $279.15 (0.36%) | $281.15 | $272.82 | 662,120 | $10.48 B |
| 11/04/2024 | $288.57 | $287.60 (-0.34%) | $290.69 | $286.12 | 340,419 | $10.79 B |
| 11/01/2024 | $287.91 | $287.40 (-0.18%) | $291.07 | $285.38 | 271,739 | $10.82 B |
| 10/31/2024 | $292.38 | $289.42 (-1.01%) | $292.86 | $286.51 | 286,842 | $10.90 B |
| 10/30/2024 | $291.92 | $293.61 (0.58%) | $296.68 | $291.92 | 266,100 | $11.06 B |
| 10/29/2024 | $287.85 | $292.33 (1.56%) | $294.88 | $287.30 | 355,901 | $11.01 B |
| 10/28/2024 | $287.98 | $288.79 (0.28%) | $291.22 | $287.96 | 298,100 | $10.87 B |
| 10/25/2024 | $291.02 | $286.45 (-1.57%) | $291.71 | $285.32 | 186,302 | $10.79 B |
| 10/24/2024 | $289.27 | $290.29 (0.35%) | $292.08 | $288.90 | 201,017 | $10.93 B |
| 10/23/2024 | $288.58 | $288.89 (0.11%) | $290.22 | $286.36 | 207,742 | $10.88 B |
| 10/22/2024 | $284.44 | $290.23 (2.04%) | $291.80 | $282.99 | 395,144 | $10.93 B |
| 10/21/2024 | $288.84 | $287.10 (-0.6%) | $288.84 | $285.60 | 400,544 | $10.81 B |