5 DAY PERFORMANCE
+7.53%
1 MONTH PERFORMANCE
+4.62%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
-20.24%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+4.14%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 790,314 | $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 | 811,100 | $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 | 867,339 | $8.13 B |
| 04/02/2025 | $215.02 | $210.83 (-1.95%) | $215.26 | $209.78 | 614,918 | $7.93 B |
| 04/01/2025 | $216.10 | $215.92 (-0.08%) | $217.19 | $214.24 | 541,500 | $8.12 B |
| 03/31/2025 | $217.46 | $216.35 (-0.51%) | $219.10 | $215.61 | 669,950 | $8.13 B |
| 03/28/2025 | $219.53 | $216.75 (-1.27%) | $219.53 | $216.15 | 365,011 | $8.15 B |
| 03/27/2025 | $215.61 | $219.01 (1.58%) | $221.14 | $215.00 | 473,833 | $8.23 B |
| 03/26/2025 | $213.78 | $214.88 (0.51%) | $215.19 | $213.43 | 385,728 | $8.08 B |
| 03/25/2025 | $211.63 | $213.42 (0.85%) | $214.06 | $210.48 | 356,600 | $8.02 B |
| 03/24/2025 | $216.89 | $211.78 (-2.36%) | $217.00 | $210.86 | 502,914 | $7.96 B |
| 03/21/2025 | $217.32 | $216.87 (-0.21%) | $219.17 | $216.67 | 797,045 | $8.15 B |
| 03/20/2025 | $215.94 | $217.82 (0.87%) | $218.38 | $215.67 | 327,264 | $8.19 B |
| 03/19/2025 | $216.88 | $216.75 (-0.06%) | $218.77 | $216.27 | 392,200 | $8.15 B |
| 03/18/2025 | $217.11 | $217.36 (0.12%) | $218.55 | $215.45 | 329,800 | $8.17 B |
| 03/17/2025 | $213.40 | $217.33 (1.84%) | $218.71 | $213.40 | 600,009 | $8.17 B |
| 03/14/2025 | $212.69 | $212.38 (-0.15%) | $214.78 | $210.54 | 518,300 | $7.99 B |
| 03/13/2025 | $206.95 | $212.01 (2.45%) | $212.34 | $206.95 | 526,300 | $7.97 B |
| 03/12/2025 | $209.96 | $206.95 (-1.43%) | $210.83 | $205.27 | 504,119 | $7.78 B |
| 03/11/2025 | $213.41 | $209.96 (-1.62%) | $215.01 | $208.91 | 860,145 | $7.89 B |
| 03/10/2025 | $207.01 | $212.57 (2.69%) | $216.22 | $207.01 | 876,300 | $7.99 B |
| 03/07/2025 | $206.15 | $208.94 (1.35%) | $210.93 | $205.73 | 920,700 | $7.86 B |
| 03/06/2025 | $195.85 | $206.15 (5.26%) | $206.99 | $195.85 | 1.42 M | $7.75 B |
| 03/05/2025 | $196.43 | $195.85 (-0.3%) | $197.65 | $193.77 | 1.19 M | $7.36 B |
| 03/04/2025 | $193.99 | $197.89 (2.01%) | $199.69 | $192.99 | 1.34 M | $7.44 B |
| 03/03/2025 | $193.60 | $194.04 (0.23%) | $195.72 | $191.94 | 650,400 | $7.30 B |
| 02/28/2025 | $190.38 | $192.79 (1.27%) | $193.35 | $190.00 | 3.56 M | $7.25 B |
| 02/27/2025 | $190.91 | $191.35 (0.23%) | $194.96 | $190.91 | 826,300 | $7.19 B |
| 02/26/2025 | $196.78 | $191.81 (-2.53%) | $197.30 | $190.77 | 616,138 | $7.21 B |
| 02/25/2025 | $193.55 | $196.77 (1.66%) | $198.88 | $192.24 | 900,651 | $7.40 B |
| 02/24/2025 | $194.14 | $194.26 (0.06%) | $198.55 | $192.28 | 797,300 | $7.30 B |
| 02/21/2025 | $190.13 | $193.96 (2.01%) | $195.03 | $186.84 | 799,412 | $7.29 B |
| 02/20/2025 | $191.63 | $189.81 (-0.95%) | $192.00 | $188.57 | 508,000 | $7.12 B |
| 02/19/2025 | $192.59 | $191.54 (-0.55%) | $195.19 | $190.48 | 683,558 | $7.19 B |
| 02/18/2025 | $193.99 | $194.09 (0.05%) | $194.26 | $191.92 | 475,712 | $7.28 B |
| 02/14/2025 | $192.63 | $193.49 (0.45%) | $195.47 | $191.95 | 642,725 | $7.26 B |
| 02/13/2025 | $193.55 | $191.42 (-1.1%) | $193.96 | $190.56 | 431,000 | $7.18 B |
| 02/12/2025 | $194.00 | $192.91 (-0.56%) | $194.00 | $188.88 | 1.18 M | $7.24 B |
| 02/11/2025 | $196.07 | $195.27 (-0.41%) | $197.50 | $191.91 | 557,715 | $7.33 B |
| 02/10/2025 | $201.13 | $196.20 (-2.45%) | $202.54 | $196.04 | 591,728 | $7.36 B |
| 02/07/2025 | $200.00 | $201.37 (0.69%) | $203.09 | $197.65 | 767,845 | $7.56 B |
| 02/06/2025 | $209.01 | $201.31 (-3.68%) | $209.01 | $196.49 | 1.03 M | $7.55 B |
| 02/05/2025 | $207.00 | $198.07 (-4.31%) | $207.00 | $196.46 | 1.29 M | $7.43 B |
| 02/04/2025 | $217.55 | $217.31 (-0.11%) | $218.45 | $215.97 | 403,750 | $8.15 B |
| 02/03/2025 | $219.71 | $218.19 (-0.69%) | $222.96 | $216.42 | 643,441 | $8.19 B |
| 01/31/2025 | $217.09 | $220.63 (1.63%) | $221.53 | $216.66 | 817,100 | $8.28 B |
| 01/30/2025 | $218.47 | $217.77 (-0.32%) | $221.89 | $215.91 | 566,500 | $8.17 B |
| 01/29/2025 | $220.78 | $218.99 (-0.81%) | $221.65 | $217.90 | 429,703 | $8.22 B |
| 01/28/2025 | $224.08 | $223.29 (-0.35%) | $225.12 | $222.02 | 340,707 | $8.38 B |
| 01/27/2025 | $227.14 | $225.40 (-0.77%) | $228.39 | $224.05 | 337,900 | $8.46 B |
| 01/24/2025 | $226.49 | $224.43 (-0.91%) | $226.84 | $223.34 | 364,442 | $8.42 B |
| 01/23/2025 | $226.04 | $225.84 (-0.09%) | $226.12 | $221.04 | 316,009 | $8.48 B |
| 01/22/2025 | $219.70 | $225.89 (2.82%) | $226.21 | $219.70 | 428,537 | $8.48 B |
| 01/21/2025 | $222.07 | $221.96 (-0.05%) | $222.07 | $218.79 | 351,235 | $8.33 B |
| 01/17/2025 | $222.25 | $220.50 (-0.79%) | $224.06 | $220.02 | 348,400 | $8.27 B |
| 01/16/2025 | $218.07 | $221.70 (1.66%) | $222.47 | $218.00 | 399,200 | $8.32 B |
| 01/15/2025 | $219.89 | $217.82 (-0.94%) | $221.19 | $215.84 | 531,221 | $8.17 B |
| 01/14/2025 | $215.67 | $216.63 (0.45%) | $218.42 | $215.43 | 418,758 | $8.13 B |
| 01/13/2025 | $214.18 | $216.89 (1.27%) | $217.42 | $210.77 | 375,304 | $8.14 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.
