5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
+12.06%
6 MONTH PERFORMANCE
-3.01%
YEAR-TO-DATE PERFORMANCE
-0.01%
1 YEAR PERFORMANCE
-6.56%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $181.11 | $181.23 (0.07%) | $182.36 | $179.27 | 375.90 K | $6.67 B |
| 02/19/2026 | $176.57 | $180.70 (2.34%) | $180.99 | $175.38 | 605.71 K | $6.65 B |
| 02/18/2026 | $177.68 | $176.12 (-0.88%) | $178.41 | $175.02 | 604.10 K | $6.48 B |
| 02/17/2026 | $179.49 | $177.75 (-0.97%) | $180.22 | $176.89 | 446.51 K | $6.54 B |
| 02/13/2026 | $178.21 | $179.36 (0.65%) | $179.86 | $176.18 | 466.40 K | $6.60 B |
| 02/12/2026 | $178.87 | $177.46 (-0.79%) | $182.45 | $175.77 | 715.00 K | $6.53 B |
| 02/11/2026 | $175.34 | $178.77 (1.96%) | $179.74 | $171.51 | 1.08 M | $6.58 B |
| 02/10/2026 | $171.91 | $177.31 (3.14%) | $177.85 | $170.50 | 606.40 K | $6.53 B |
| 02/09/2026 | $162.59 | $171.23 (5.31%) | $171.89 | $162.59 | 824.28 K | $6.30 B |
| 02/06/2026 | $162.58 | $162.33 (-0.15%) | $168.28 | $157.93 | 1.16 M | $5.98 B |
| 02/05/2026 | $160.85 | $162.83 (1.23%) | $165.00 | $159.11 | 968.30 K | $5.99 B |
| 02/04/2026 | $160.49 | $162.37 (1.17%) | $163.92 | $158.40 | 572.10 K | $5.98 B |
| 02/03/2026 | $164.51 | $160.28 (-2.57%) | $166.00 | $159.62 | 1.07 M | $5.90 B |
| 02/02/2026 | $168.75 | $166.34 (-1.43%) | $169.87 | $165.26 | 482.10 K | $6.12 B |
| 01/30/2026 | $169.93 | $169.23 (-0.41%) | $170.43 | $168.17 | 332.24 K | $6.27 B |
| 01/29/2026 | $169.63 | $168.61 (-0.6%) | $170.06 | $167.54 | 357.86 K | $6.24 B |
| 01/28/2026 | $168.85 | $168.56 (-0.17%) | $170.07 | $167.09 | 441.70 K | $6.24 B |
| 01/27/2026 | $171.38 | $168.38 (-1.75%) | $172.14 | $167.83 | 349.13 K | $6.23 B |
| 01/26/2026 | $171.32 | $171.64 (0.19%) | $173.50 | $171.32 | 402.53 K | $6.35 B |
| 01/23/2026 | $170.77 | $171.52 (0.44%) | $172.40 | $169.94 | 338.20 K | $6.35 B |
| 01/22/2026 | $171.32 | $171.66 (0.2%) | $172.94 | $171.32 | 230.43 K | $6.36 B |
| 01/21/2026 | $171.75 | $171.93 (0.1%) | $173.52 | $170.29 | 315.70 K | $6.37 B |
| 01/20/2026 | $174.50 | $172.48 (-1.16%) | $176.44 | $171.41 | 392.70 K | $6.39 B |
| 01/16/2026 | $174.78 | $176.08 (0.74%) | $176.80 | $173.73 | 574.30 K | $6.52 B |
| 01/15/2026 | $172.34 | $174.66 (1.35%) | $176.43 | $172.34 | 893.73 K | $6.47 B |
| 01/14/2026 | $171.27 | $172.78 (0.88%) | $173.51 | $171.12 | 557.45 K | $6.40 B |
| 01/13/2026 | $170.00 | $170.37 (0.22%) | $171.89 | $167.48 | 805.90 K | $6.31 B |
| 01/12/2026 | $168.63 | $170.10 (0.87%) | $173.55 | $168.63 | 762.31 K | $6.30 B |
| 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 |
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.
