5 DAY PERFORMANCE
-6.96%
1 MONTH PERFORMANCE
-5.11%
3 MONTH PERFORMANCE
-4.86%
6 MONTH PERFORMANCE
-21.88%
YEAR-TO-DATE PERFORMANCE
-6.89%
1 YEAR PERFORMANCE
-21.67%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $170.05 | $168.77 (-0.75%) | $172.28 | $168.73 | 569.94 K | $6.25 B |
| 01/08/2026 | $172.81 | $171.68 (-0.65%) | $173.70 | $169.57 | 881.44 K | $6.36 B |
| 01/07/2026 | $173.95 | $173.71 (-0.14%) | $178.19 | $171.50 | 1.02 M | $6.43 B |
| 01/06/2026 | $180.30 | $181.40 (0.61%) | $183.15 | $180.30 | 480.33 K | $6.72 B |
| 01/05/2026 | $177.34 | $180.23 (1.63%) | $183.11 | $177.31 | 646.55 K | $6.67 B |
| 01/02/2026 | $180.31 | $178.55 (-0.98%) | $180.31 | $178.29 | 482.52 K | $6.61 B |
| 12/31/2025 | $181.15 | $181.25 (0.06%) | $182.60 | $181.10 | 401.34 K | $6.71 B |
| 12/30/2025 | $182.82 | $182.51 (-0.17%) | $184.39 | $182.39 | 285.33 K | $6.76 B |
| 12/29/2025 | $182.41 | $183.85 (0.79%) | $184.28 | $182.41 | 347.61 K | $6.81 B |
| 12/26/2025 | $181.73 | $182.86 (0.62%) | $182.91 | $181.22 | 309.70 K | $6.77 B |
| 12/24/2025 | $182.22 | $182.54 (0.18%) | $183.53 | $181.85 | 200.45 K | $6.76 B |
| 12/23/2025 | $181.09 | $183.24 (1.19%) | $183.54 | $180.20 | 514.00 K | $6.78 B |
| 12/22/2025 | $180.48 | $181.18 (0.39%) | $181.59 | $179.73 | 690.10 K | $6.71 B |
| 12/19/2025 | $179.88 | $178.78 (-0.61%) | $181.29 | $177.99 | 2.90 M | $6.62 B |
| 12/18/2025 | $181.89 | $181.05 (-0.46%) | $184.00 | $180.68 | 648.15 K | $6.70 B |
| 12/17/2025 | $179.26 | $181.88 (1.46%) | $183.40 | $179.20 | 588.23 K | $6.73 B |
| 12/16/2025 | $179.50 | $179.47 (-0.02%) | $182.07 | $179.35 | 809.50 K | $6.64 B |
| 12/15/2025 | $178.44 | $179.20 (0.43%) | $179.88 | $177.60 | 691.20 K | $6.63 B |
| 12/12/2025 | $177.85 | $178.99 (0.64%) | $179.79 | $177.22 | 957.50 K | $6.63 B |
| 12/11/2025 | $174.51 | $177.85 (1.91%) | $178.90 | $174.51 | 853.50 K | $6.58 B |
| 12/10/2025 | $171.51 | $175.21 (2.16%) | $176.00 | $171.51 | 797.72 K | $6.49 B |
| 12/09/2025 | $174.09 | $173.16 (-0.53%) | $175.33 | $170.33 | 859.32 K | $6.41 B |
| 12/08/2025 | $166.91 | $165.06 (-1.11%) | $167.52 | $163.33 | 581.20 K | $6.11 B |
| 12/05/2025 | $167.35 | $167.24 (-0.07%) | $168.51 | $165.97 | 528.80 K | $6.19 B |
| 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 |
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.
