-
5 DAY PERFORMANCE
+0.78% -
1 MONTH PERFORMANCE
+5.69% -
3 MONTH PERFORMANCE
+32.47% -
6 MONTH PERFORMANCE
+18.30% -
YEAR-TO-DATE PERFORMANCE
-12.52% -
1 YEAR PERFORMANCE
+19.91%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $255.02 | $256.15 (0.44%) | $257.71 | $253.04 | 420,004 | $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 |
| 08/16/2024 | $233.90 | $234.00 (0.04%) | $235.96 | $232.20 | 355,937 | $8.81 B |
| 08/15/2024 | $242.56 | $233.90 (-3.57%) | $242.96 | $233.57 | 458,200 | $8.81 B |
| 08/14/2024 | $240.86 | $240.95 (0.04%) | $242.15 | $239.27 | 306,600 | $9.07 B |
| 08/13/2024 | $236.72 | $241.04 (1.82%) | $242.01 | $236.72 | 383,100 | $9.08 B |
| 08/12/2024 | $234.74 | $234.95 (0.09%) | $237.57 | $233.08 | 247,700 | $8.85 B |
| 08/09/2024 | $231.89 | $236.06 (1.8%) | $236.98 | $230.16 | 255,802 | $8.89 B |
| 08/08/2024 | $227.99 | $231.89 (1.71%) | $235.22 | $227.67 | 300,500 | $8.73 B |
| 08/07/2024 | $235.87 | $229.33 (-2.77%) | $236.72 | $228.55 | 356,300 | $8.64 B |
| 08/06/2024 | $233.75 | $234.58 (0.36%) | $238.86 | $228.86 | 629,824 | $8.83 B |
| 08/05/2024 | $231.04 | $222.90 (-3.52%) | $231.04 | $221.63 | 762,146 | $8.39 B |
| 08/02/2024 | $219.35 | $234.63 (6.97%) | $237.69 | $218.60 | 736,411 | $8.83 B |
| 08/01/2024 | $222.84 | $221.22 (-0.73%) | $224.75 | $219.07 | 282,235 | $8.35 B |
| 07/31/2024 | $224.84 | $223.53 (-0.58%) | $227.62 | $222.84 | 389,300 | $8.44 B |
| 07/30/2024 | $224.26 | $224.02 (-0.11%) | $225.95 | $222.43 | 218,549 | $8.45 B |
| 07/29/2024 | $226.31 | $223.23 (-1.36%) | $226.88 | $221.66 | 222,500 | $8.42 B |
| 07/26/2024 | $221.77 | $225.63 (1.74%) | $225.87 | $220.58 | 300,631 | $8.52 B |
| 07/25/2024 | $218.32 | $220.86 (1.16%) | $226.99 | $218.28 | 354,745 | $8.34 B |
| 07/24/2024 | $221.54 | $218.04 (-1.58%) | $222.94 | $216.51 | 374,145 | $8.23 B |
| 07/23/2024 | $222.17 | $221.25 (-0.41%) | $224.91 | $221.05 | 259,100 | $8.35 B |
| 07/22/2024 | $220.93 | $222.58 (0.75%) | $223.32 | $219.40 | 283,001 | $8.40 B |
| 07/19/2024 | $221.82 | $219.16 (-1.2%) | $222.05 | $216.65 | 486,557 | $8.27 B |
| 07/18/2024 | $223.95 | $221.29 (-1.19%) | $226.77 | $220.37 | 389,711 | $8.35 B |
| 07/17/2024 | $221.28 | $224.61 (1.5%) | $225.29 | $221.28 | 408,382 | $8.48 B |
| 07/16/2024 | $218.98 | $221.64 (1.21%) | $222.77 | $217.16 | 356,261 | $8.36 B |
| 07/15/2024 | $213.65 | $219.64 (2.8%) | $219.80 | $213.65 | 419,032 | $8.29 B |
| 07/12/2024 | $214.16 | $212.85 (-0.61%) | $216.41 | $212.33 | 282,068 | $8.03 B |
| 07/11/2024 | $208.99 | $213.93 (2.36%) | $215.14 | $207.28 | 375,628 | $8.07 B |
| 07/10/2024 | $204.49 | $206.94 (1.2%) | $207.05 | $203.14 | 261,835 | $7.81 B |
| 07/09/2024 | $203.56 | $204.40 (0.41%) | $205.26 | $201.63 | 330,703 | $7.71 B |
| 07/08/2024 | $204.50 | $204.40 (-0.05%) | $204.96 | $201.28 | 284,702 | $7.71 B |
| 07/05/2024 | $199.69 | $204.65 (2.48%) | $205.95 | $199.63 | 325,462 | $7.72 B |
| 07/03/2024 | $196.02 | $201.01 (2.55%) | $202.59 | $195.50 | 331,917 | $7.59 B |
| 07/02/2024 | $195.29 | $193.80 (-0.76%) | $196.61 | $193.05 | 324,850 | $7.31 B |
| 07/01/2024 | $200.55 | $193.39 (-3.57%) | $200.71 | $192.68 | 449,972 | $7.30 B |