5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
+3.88%
3 MONTH PERFORMANCE
-10.80%
6 MONTH PERFORMANCE
-26.04%
YEAR-TO-DATE PERFORMANCE
-26.01%
1 YEAR PERFORMANCE
-31.44%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $163.90 | $167.25 (2.04%) | $169.49 | $163.90 | 821.64 K | $6.19 B |
| 12/03/2025 | $161.28 | $159.71 (-0.97%) | $163.57 | $159.43 | 542.81 K | $5.91 B |
| 12/02/2025 | $160.06 | $160.76 (0.44%) | $161.10 | $158.05 | 447.51 K | $5.95 B |
| 12/01/2025 | $162.16 | $159.99 (-1.34%) | $164.32 | $158.96 | 706.21 K | $5.92 B |
| 11/28/2025 | $164.82 | $163.89 (-0.56%) | $165.09 | $163.05 | 260.81 K | $6.07 B |
| 11/26/2025 | $164.48 | $164.20 (-0.17%) | $165.86 | $163.67 | 626.50 K | $6.08 B |
| 11/25/2025 | $161.92 | $163.88 (1.21%) | $164.50 | $161.02 | 629.10 K | $6.07 B |
| 11/24/2025 | $161.48 | $161.80 (0.2%) | $162.44 | $159.84 | 522.13 K | $5.99 B |
| 11/21/2025 | $163.66 | $161.72 (-1.19%) | $164.68 | $161.32 | 608.50 K | $5.99 B |
| 11/20/2025 | $165.42 | $161.69 (-2.25%) | $166.34 | $161.27 | 989.22 K | $5.99 B |
| 11/19/2025 | $170.38 | $167.19 (-1.87%) | $172.01 | $167.16 | 599.80 K | $6.19 B |
| 11/18/2025 | $173.38 | $172.97 (-0.24%) | $175.79 | $172.83 | 513.70 K | $6.40 B |
| 11/17/2025 | $173.95 | $173.47 (-0.28%) | $175.35 | $173.38 | 468.34 K | $6.42 B |
| 11/14/2025 | $175.26 | $174.97 (-0.17%) | $176.23 | $173.18 | 574.33 K | $6.48 B |
| 11/13/2025 | $169.75 | $174.00 (2.5%) | $174.61 | $169.02 | 606.30 K | $6.44 B |
| 11/12/2025 | $171.44 | $169.73 (-1%) | $171.80 | $169.40 | 685.20 K | $6.28 B |
| 11/11/2025 | $169.70 | $171.40 (1%) | $174.52 | $169.31 | 675.10 K | $6.35 B |
| 11/10/2025 | $170.38 | $169.19 (-0.7%) | $170.81 | $165.00 | 656.71 K | $6.26 B |
| 11/07/2025 | $168.40 | $167.27 (-0.67%) | $173.00 | $166.11 | 1.11 M | $6.19 B |
| 11/06/2025 | $163.00 | $165.75 (1.69%) | $167.33 | $161.89 | 1.15 M | $6.14 B |
| 11/05/2025 | $160.34 | $161.00 (0.41%) | $163.85 | $160.34 | 714.28 K | $5.96 B |
| 11/04/2025 | $160.20 | $161.29 (0.68%) | $161.48 | $158.93 | 485.03 K | $5.97 B |
| 11/03/2025 | $158.38 | $159.16 (0.49%) | $159.46 | $156.17 | 680.90 K | $5.89 B |
| 10/31/2025 | $159.88 | $160.06 (0.11%) | $162.05 | $158.66 | 528.71 K | $5.96 B |
| 10/30/2025 | $158.28 | $159.98 (1.07%) | $161.36 | $158.28 | 819.10 K | $5.95 B |
| 10/29/2025 | $161.81 | $158.85 (-1.83%) | $162.79 | $158.42 | 704.78 K | $5.91 B |
| 10/28/2025 | $166.97 | $163.38 (-2.15%) | $167.24 | $163.09 | 536.32 K | $6.08 B |
| 10/27/2025 | $172.74 | $167.55 (-3%) | $172.74 | $166.49 | 641.30 K | $6.23 B |
| 10/24/2025 | $171.27 | $170.55 (-0.42%) | $172.72 | $170.49 | 295.53 K | $6.35 B |
| 10/23/2025 | $171.65 | $171.53 (-0.07%) | $172.26 | $169.05 | 312.30 K | $6.38 B |
| 10/22/2025 | $171.97 | $171.85 (-0.07%) | $174.95 | $171.15 | 514.82 K | $6.39 B |
| 10/21/2025 | $170.41 | $172.93 (1.48%) | $173.16 | $170.22 | 394.25 K | $6.43 B |
| 10/20/2025 | $172.93 | $170.94 (-1.15%) | $173.65 | $168.83 | 843.11 K | $6.36 B |
| 10/17/2025 | $171.42 | $171.26 (-0.09%) | $172.76 | $170.14 | 470.11 K | $6.37 B |
| 10/16/2025 | $171.58 | $171.07 (-0.3%) | $172.14 | $170.00 | 546.10 K | $6.37 B |
| 10/15/2025 | $170.01 | $171.55 (0.91%) | $172.67 | $169.11 | 440.30 K | $6.38 B |
| 10/14/2025 | $172.10 | $171.08 (-0.59%) | $173.69 | $170.13 | 525.23 K | $6.37 B |
| 10/13/2025 | $176.26 | $172.90 (-1.91%) | $179.06 | $172.40 | 947.62 K | $6.43 B |
| 10/10/2025 | $171.95 | $177.40 (3.17%) | $177.63 | $171.55 | 852.20 K | $6.60 B |
| 10/09/2025 | $171.89 | $172.23 (0.2%) | $173.41 | $170.51 | 462.82 K | $6.41 B |
| 10/08/2025 | $167.68 | $172.13 (2.65%) | $172.17 | $165.71 | 736.81 K | $6.40 B |
| 10/07/2025 | $167.90 | $168.14 (0.14%) | $170.52 | $167.35 | 1.20 M | $6.26 B |
| 10/06/2025 | $166.45 | $167.88 (0.86%) | $168.01 | $161.61 | 1.64 M | $6.25 B |
| 10/03/2025 | $169.59 | $170.50 (0.54%) | $171.98 | $169.00 | 794.80 K | $6.34 B |
| 10/02/2025 | $170.36 | $169.59 (-0.45%) | $171.64 | $168.74 | 2.43 M | $6.31 B |
| 10/01/2025 | $175.54 | $170.84 (-2.68%) | $175.78 | $169.59 | 859.60 K | $6.36 B |
| 09/30/2025 | $176.53 | $174.25 (-1.29%) | $177.50 | $174.04 | 680.95 K | $6.48 B |
| 09/29/2025 | $182.08 | $177.63 (-2.44%) | $182.08 | $176.98 | 710.04 K | $6.61 B |
| 09/26/2025 | $179.45 | $180.14 (0.38%) | $181.24 | $177.60 | 574.20 K | $6.70 B |
| 09/25/2025 | $178.96 | $178.17 (-0.44%) | $180.53 | $177.65 | 574.90 K | $6.63 B |
| 09/24/2025 | $178.84 | $179.04 (0.11%) | $180.10 | $177.00 | 664.60 K | $6.66 B |
| 09/23/2025 | $178.70 | $179.11 (0.23%) | $181.38 | $177.91 | 576.51 K | $6.66 B |
| 09/22/2025 | $179.99 | $178.42 (-0.87%) | $181.32 | $176.57 | 891.45 K | $6.64 B |
| 09/19/2025 | $180.30 | $178.32 (-1.1%) | $180.30 | $177.84 | 9.70 M | $6.64 B |
| 09/18/2025 | $183.16 | $179.71 (-1.88%) | $183.56 | $179.60 | 674.96 K | $6.69 B |
| 09/17/2025 | $183.13 | $183.53 (0.22%) | $185.21 | $182.52 | 593.40 K | $6.83 B |
| 09/16/2025 | $181.28 | $182.94 (0.92%) | $185.17 | $179.87 | 530.40 K | $6.81 B |
| 09/15/2025 | $186.19 | $181.68 (-2.42%) | $186.19 | $180.95 | 737.10 K | $6.76 B |
| 09/12/2025 | $188.32 | $184.85 (-1.84%) | $189.39 | $184.62 | 648.63 K | $6.88 B |
| 09/11/2025 | $185.77 | $188.46 (1.45%) | $190.47 | $185.06 | 777.47 K | $7.01 B |
| 09/10/2025 | $186.61 | $184.63 (-1.06%) | $187.85 | $183.19 | 820.91 K | $6.87 B |
| 09/09/2025 | $187.45 | $188.17 (0.38%) | $188.53 | $186.25 | 680.73 K | $7.00 B |
| 09/08/2025 | $188.01 | $187.17 (-0.45%) | $188.19 | $184.27 | 867.94 K | $6.96 B |
| 09/05/2025 | $185.00 | $187.50 (1.35%) | $189.54 | $183.67 | 758.30 K | $6.98 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.
