-
5 DAY PERFORMANCE
+0.03% -
1 MONTH PERFORMANCE
-7.49% -
3 MONTH PERFORMANCE
+14.19% -
6 MONTH PERFORMANCE
+24.45% -
YEAR-TO-DATE PERFORMANCE
-8.76% -
1 YEAR PERFORMANCE
+17.10%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $262.00 | $267.33 (2.03%) | $267.86 | $261.51 | 274,224 | $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 |
| 10/18/2024 | $292.88 | $288.83 (-1.38%) | $293.43 | $288.07 | 390,900 | $10.88 B |
| 10/17/2024 | $292.59 | $290.78 (-0.62%) | $292.70 | $289.70 | 342,532 | $10.95 B |
| 10/16/2024 | $288.26 | $292.46 (1.46%) | $293.09 | $288.26 | 312,248 | $11.01 B |
| 10/15/2024 | $285.66 | $288.26 (0.91%) | $289.97 | $285.31 | 332,201 | $10.85 B |
| 10/14/2024 | $279.06 | $284.50 (1.95%) | $285.64 | $278.33 | 335,810 | $10.71 B |
| 10/11/2024 | $277.74 | $278.10 (0.13%) | $280.78 | $276.98 | 313,500 | $10.47 B |
| 10/10/2024 | $275.26 | $276.43 (0.43%) | $276.93 | $273.18 | 367,117 | $10.41 B |
| 10/09/2024 | $274.21 | $275.41 (0.44%) | $276.72 | $273.18 | 189,900 | $10.37 B |
| 10/08/2024 | $275.76 | $275.89 (0.05%) | $279.55 | $275.70 | 239,447 | $10.39 B |
| 10/07/2024 | $275.33 | $273.76 (-0.57%) | $275.94 | $271.79 | 266,204 | $10.31 B |
| 10/04/2024 | $275.27 | $273.65 (-0.59%) | $276.27 | $271.13 | 482,400 | $10.30 B |
| 10/03/2024 | $256.32 | $273.94 (6.87%) | $274.57 | $256.32 | 736,922 | $10.32 B |
| 10/02/2024 | $255.55 | $254.92 (-0.25%) | $257.29 | $253.12 | 345,217 | $9.60 B |
| 10/01/2024 | $255.74 | $255.85 (0.04%) | $257.60 | $253.21 | 366,807 | $9.63 B |
| 09/30/2024 | $255.02 | $256.20 (0.46%) | $257.71 | $253.04 | 444,700 | $9.65 B |
| 09/27/2024 | $256.38 | $254.84 (-0.6%) | $257.62 | $254.03 | 306,100 | $9.60 B |
| 09/26/2024 | $256.11 | $254.19 (-0.75%) | $256.95 | $252.13 | 374,718 | $9.57 B |
| 09/25/2024 | $260.28 | $254.38 (-2.27%) | $260.72 | $253.76 | 271,400 | $9.58 B |
| 09/24/2024 | $257.59 | $260.95 (1.3%) | $260.96 | $255.82 | 314,417 | $9.83 B |
| 09/23/2024 | $258.99 | $257.49 (-0.58%) | $259.04 | $255.65 | 299,213 | $9.70 B |
| 09/20/2024 | $258.40 | $257.27 (-0.44%) | $259.66 | $255.41 | 1.61 M | $9.69 B |
| 09/19/2024 | $262.42 | $259.33 (-1.18%) | $263.46 | $255.46 | 507,900 | $9.77 B |
| 09/18/2024 | $259.18 | $259.83 (0.25%) | $264.10 | $257.07 | 465,042 | $9.78 B |
| 09/17/2024 | $259.18 | $258.38 (-0.31%) | $259.18 | $255.05 | 300,000 | $9.73 B |
| 09/16/2024 | $256.54 | $259.00 (0.96%) | $259.10 | $255.26 | 200,400 | $9.75 B |
| 09/13/2024 | $257.81 | $257.13 (-0.26%) | $258.22 | $253.91 | 211,000 | $9.68 B |
| 09/12/2024 | $256.32 | $256.41 (0.04%) | $256.86 | $252.46 | 255,218 | $9.66 B |
| 09/11/2024 | $255.60 | $255.41 (-0.07%) | $256.30 | $251.33 | 290,044 | $9.62 B |
| 09/10/2024 | $258.23 | $257.95 (-0.11%) | $259.86 | $255.28 | 382,736 | $9.71 B |
| 09/09/2024 | $256.94 | $257.80 (0.33%) | $261.46 | $256.00 | 390,214 | $9.71 B |
| 09/06/2024 | $259.39 | $256.85 (-0.98%) | $263.85 | $254.47 | 594,943 | $9.67 B |
| 09/05/2024 | $250.00 | $258.02 (3.21%) | $260.22 | $246.90 | 887,233 | $9.72 B |
| 09/04/2024 | $241.22 | $241.86 (0.27%) | $242.59 | $238.83 | 387,739 | $9.11 B |
| 09/03/2024 | $240.73 | $241.15 (0.17%) | $241.73 | $235.56 | 352,247 | $9.08 B |
| 08/30/2024 | $246.02 | $242.39 (-1.48%) | $248.32 | $240.29 | 394,200 | $9.13 B |
| 08/29/2024 | $241.92 | $246.03 (1.7%) | $247.54 | $240.17 | 438,980 | $9.26 B |
| 08/28/2024 | $235.76 | $237.62 (0.79%) | $238.58 | $235.76 | 263,700 | $8.95 B |
| 08/27/2024 | $236.24 | $235.60 (-0.27%) | $236.76 | $234.23 | 120,331 | $8.87 B |
| 08/26/2024 | $237.09 | $236.77 (-0.13%) | $238.42 | $234.40 | 210,000 | $8.92 B |
| 08/23/2024 | $236.37 | $235.82 (-0.23%) | $237.86 | $234.09 | 184,500 | $8.88 B |
| 08/22/2024 | $232.62 | $235.52 (1.25%) | $235.60 | $231.15 | 271,834 | $8.87 B |
| 08/21/2024 | $231.28 | $232.62 (0.58%) | $232.85 | $228.94 | 321,800 | $8.76 B |
| 08/20/2024 | $235.52 | $231.19 (-1.84%) | $235.52 | $230.71 | 219,100 | $8.71 B |
| 08/19/2024 | $234.09 | $235.20 (0.47%) | $237.31 | $233.74 | 261,300 | $8.86 B |