5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
-3.37%
YEAR-TO-DATE PERFORMANCE
-2.31%
1 YEAR PERFORMANCE
+12.88%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $223.50 | $220.81 (-1.2%) | $224.77 | $219.86 | 409.23 K | $8.26 B |
| 06/17/2025 | $225.01 | $223.50 (-0.67%) | $225.59 | $222.19 | 307.90 K | $8.36 B |
| 06/16/2025 | $225.44 | $224.88 (-0.25%) | $226.64 | $223.38 | 287.14 K | $8.41 B |
| 06/13/2025 | $226.95 | $225.25 (-0.75%) | $228.16 | $224.71 | 296.73 K | $8.42 B |
| 06/12/2025 | $225.68 | $226.89 (0.54%) | $227.66 | $224.15 | 377.70 K | $8.48 B |
| 06/11/2025 | $224.39 | $225.02 (0.28%) | $225.81 | $223.04 | 418.43 K | $8.41 B |
| 06/10/2025 | $223.30 | $224.44 (0.51%) | $225.00 | $221.48 | 312.21 K | $8.39 B |
| 06/09/2025 | $222.56 | $223.25 (0.31%) | $224.03 | $220.16 | 558.90 K | $8.35 B |
| 06/06/2025 | $226.29 | $222.22 (-1.8%) | $226.54 | $221.63 | 460.28 K | $8.31 B |
| 06/05/2025 | $221.00 | $226.13 (2.32%) | $227.13 | $219.26 | 755.80 K | $8.45 B |
| 06/04/2025 | $215.00 | $218.79 (1.76%) | $222.35 | $212.83 | 652.90 K | $8.18 B |
| 06/03/2025 | $217.93 | $214.75 (-1.46%) | $220.15 | $212.88 | 635.33 K | $8.03 B |
| 06/02/2025 | $215.59 | $219.02 (1.59%) | $219.07 | $214.84 | 468.80 K | $8.19 B |
| 05/30/2025 | $214.08 | $216.41 (1.09%) | $216.82 | $213.04 | 1.18 M | $8.09 B |
| 05/29/2025 | $214.43 | $214.08 (-0.16%) | $215.51 | $212.93 | 559.03 K | $8.00 B |
| 05/28/2025 | $217.21 | $214.63 (-1.19%) | $218.20 | $214.48 | 595.90 K | $8.02 B |
| 05/27/2025 | $218.09 | $217.87 (-0.1%) | $218.56 | $215.49 | 379.00 K | $8.15 B |
| 05/23/2025 | $216.83 | $217.85 (0.47%) | $219.23 | $214.61 | 317.90 K | $8.14 B |
| 05/22/2025 | $218.79 | $216.41 (-1.09%) | $222.00 | $215.48 | 446.80 K | $8.09 B |
| 05/21/2025 | $220.09 | $219.64 (-0.2%) | $222.75 | $219.18 | 445.70 K | $8.21 B |
| 05/20/2025 | $219.03 | $222.69 (1.67%) | $223.09 | $219.03 | 512.74 K | $8.33 B |
| 05/19/2025 | $214.83 | $219.42 (2.14%) | $220.27 | $214.50 | 471.32 K | $8.20 B |
| 05/16/2025 | $215.03 | $216.01 (0.46%) | $216.17 | $212.08 | 530.90 K | $8.08 B |
| 05/15/2025 | $211.00 | $213.53 (1.2%) | $214.50 | $210.59 | 378.70 K | $7.98 B |
| 05/14/2025 | $213.71 | $210.82 (-1.35%) | $213.71 | $209.80 | 791.21 K | $7.88 B |
| 05/13/2025 | $218.88 | $213.13 (-2.63%) | $219.59 | $211.64 | 1.26 M | $7.97 B |
| 05/12/2025 | $228.21 | $218.09 (-4.43%) | $230.52 | $216.95 | 899.82 K | $8.15 B |
| 05/09/2025 | $227.08 | $231.09 (1.77%) | $232.27 | $225.43 | 379.43 K | $8.64 B |
| 05/08/2025 | $231.80 | $226.24 (-2.4%) | $232.84 | $225.98 | 394.94 K | $8.46 B |
| 05/07/2025 | $218.00 | $228.14 (4.65%) | $229.99 | $218.00 | 514.83 K | $8.55 B |
| 05/06/2025 | $228.57 | $228.88 (0.14%) | $231.28 | $224.92 | 739.01 K | $8.58 B |
| 05/05/2025 | $226.34 | $226.80 (0.2%) | $227.90 | $223.50 | 556.00 K | $8.50 B |
| 05/02/2025 | $224.16 | $225.68 (0.68%) | $226.92 | $223.51 | 366.40 K | $8.46 B |
| 05/01/2025 | $220.28 | $223.97 (1.68%) | $225.06 | $220.06 | 429.94 K | $8.39 B |
| 04/30/2025 | $221.53 | $221.59 (0.03%) | $222.76 | $215.65 | 669.20 K | $8.30 B |
| 04/29/2025 | $219.02 | $221.69 (1.22%) | $222.47 | $218.06 | 431.73 K | $8.31 B |
| 04/28/2025 | $218.66 | $218.63 (-0.01%) | $219.59 | $217.17 | 320.87 K | $8.19 B |
| 04/25/2025 | $217.45 | $219.00 (0.71%) | $220.24 | $215.93 | 402.43 K | $8.23 B |
| 04/24/2025 | $219.99 | $218.19 (-0.82%) | $220.94 | $216.91 | 483.20 K | $8.20 B |
| 04/23/2025 | $220.30 | $217.59 (-1.23%) | $220.51 | $215.51 | 619.85 K | $8.18 B |
| 04/22/2025 | $221.83 | $222.41 (0.26%) | $223.91 | $220.21 | 466.75 K | $8.36 B |
| 04/21/2025 | $224.90 | $222.17 (-1.21%) | $225.94 | $219.59 | 367.60 K | $8.35 B |
| 04/17/2025 | $222.37 | $225.16 (1.25%) | $226.63 | $222.37 | 351.91 K | $8.47 B |
| 04/16/2025 | $224.90 | $222.73 (-0.96%) | $226.69 | $222.32 | 460.20 K | $8.37 B |
| 04/15/2025 | $222.27 | $223.98 (0.77%) | $226.59 | $221.21 | 497.00 K | $8.42 B |
| 04/14/2025 | $220.35 | $222.42 (0.94%) | $223.73 | $219.45 | 510.60 K | $8.36 B |
| 04/11/2025 | $211.01 | $221.81 (5.12%) | $223.43 | $209.51 | 1.22 M | $8.34 B |
| 04/10/2025 | $204.14 | $210.32 (3.03%) | $212.36 | $202.80 | 790.31 K | $7.91 B |
| 04/09/2025 | $203.73 | $203.19 (-0.27%) | $215.09 | $194.00 | 1.82 M | $7.64 B |
| 04/08/2025 | $211.70 | $206.27 (-2.56%) | $212.00 | $204.20 | 811.10 K | $7.76 B |
| 04/07/2025 | $211.46 | $207.92 (-1.67%) | $219.96 | $207.32 | 1.15 M | $7.82 B |
| 04/04/2025 | $227.35 | $212.94 (-6.34%) | $229.84 | $212.28 | 1.50 M | $8.01 B |
| 04/03/2025 | $214.35 | $216.15 (0.84%) | $223.27 | $211.61 | 867.34 K | $8.13 B |
| 04/02/2025 | $215.02 | $210.83 (-1.95%) | $215.26 | $209.78 | 614.92 K | $7.93 B |
| 04/01/2025 | $216.10 | $215.92 (-0.08%) | $217.19 | $214.24 | 541.50 K | $8.12 B |
| 03/31/2025 | $217.46 | $216.35 (-0.51%) | $219.10 | $215.61 | 669.95 K | $8.13 B |
| 03/28/2025 | $219.53 | $216.75 (-1.27%) | $219.53 | $216.15 | 365.01 K | $8.15 B |
| 03/27/2025 | $215.61 | $219.01 (1.58%) | $221.14 | $215.00 | 473.83 K | $8.23 B |
| 03/26/2025 | $213.78 | $214.88 (0.51%) | $215.19 | $213.43 | 385.73 K | $8.08 B |
| 03/25/2025 | $211.63 | $213.42 (0.85%) | $214.06 | $210.48 | 356.60 K | $8.02 B |
| 03/24/2025 | $216.89 | $211.78 (-2.36%) | $217.00 | $210.86 | 502.91 K | $7.96 B |
| 03/21/2025 | $217.32 | $216.87 (-0.21%) | $219.17 | $216.67 | 797.05 K | $8.15 B |
| 03/20/2025 | $215.94 | $217.82 (0.87%) | $218.38 | $215.67 | 327.26 K | $8.19 B |
| 03/19/2025 | $216.88 | $216.75 (-0.06%) | $218.77 | $216.27 | 392.20 K | $8.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
