5 DAY PERFORMANCE
+14.06%
1 MONTH PERFORMANCE
+56.09%
3 MONTH PERFORMANCE
+21.26%
6 MONTH PERFORMANCE
+14.04%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
+0.37%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $162.65 | $162.66 (0.01%) | $162.72 | $162.55 | 192.01 K | |
| 08/06/2026 | $162.50 | $162.62 (0.07%) | $162.71 | $162.41 | 916.06 K | $5.72 B |
| 08/05/2026 | $162.44 | $162.41 (-0.02%) | $162.56 | $162.31 | 1.42 M | $5.72 B |
| 08/04/2026 | $162.35 | $162.35 (0%) | $162.48 | $162.20 | 1.10 M | $5.72 B |
| 08/03/2026 | $162.49 | $162.28 (-0.13%) | $162.74 | $162.21 | 1.60 M | $5.71 B |
| 07/31/2026 | $162.74 | $162.30 (-0.27%) | $162.96 | $162.00 | 5.19 M | $5.71 B |
| 07/30/2026 | $163.15 | $162.76 (-0.24%) | $163.94 | $162.30 | 9.44 M | $5.73 B |
| 07/29/2026 | $121.88 | $125.73 (3.16%) | $126.16 | $121.54 | 645.96 K | $4.43 B |
| 07/28/2026 | $118.53 | $122.05 (2.97%) | $122.31 | $118.53 | 446.45 K | $4.30 B |
| 07/27/2026 | $117.48 | $117.97 (0.42%) | $118.35 | $116.25 | 454.90 K | $4.16 B |
| 07/24/2026 | $114.34 | $116.69 (2.06%) | $116.80 | $113.46 | 440.25 K | $4.12 B |
| 07/23/2026 | $113.76 | $114.31 (0.48%) | $114.89 | $112.90 | 490.80 K | $4.04 B |
| 07/22/2026 | $113.99 | $112.95 (-0.91%) | $115.55 | $112.63 | 463.20 K | $3.99 B |
| 07/21/2026 | $113.05 | $112.27 (-0.69%) | $115.10 | $111.90 | 461.85 K | $3.96 B |
| 07/20/2026 | $113.02 | $114.92 (1.68%) | $115.05 | $112.04 | 355.30 K | $4.06 B |
| 07/17/2026 | $116.45 | $113.80 (-2.28%) | $118.04 | $112.94 | 355.22 K | $4.02 B |
| 07/16/2026 | $116.73 | $115.50 (-1.05%) | $116.73 | $114.05 | 445.90 K | $4.08 B |
| 07/15/2026 | $114.88 | $115.63 (0.65%) | $117.36 | $114.27 | 405.30 K | $4.08 B |
| 07/14/2026 | $113.92 | $114.87 (0.83%) | $115.38 | $112.42 | 448.60 K | $4.06 B |
| 07/13/2026 | $116.24 | $115.37 (-0.75%) | $116.40 | $113.60 | 413.03 K | $4.07 B |
| 07/10/2026 | $115.12 | $113.86 (-1.09%) | $116.32 | $113.33 | 517.20 K | $4.02 B |
| 07/09/2026 | $114.20 | $113.98 (-0.19%) | $115.77 | $112.24 | 752.40 K | $4.02 B |
| 07/08/2026 | $116.56 | $117.14 (0.5%) | $119.87 | $115.78 | 475.74 K | $4.14 B |
| 07/07/2026 | $117.73 | $118.60 (0.74%) | $120.02 | $115.18 | 720.90 K | $4.19 B |
| 07/06/2026 | $115.99 | $116.44 (0.39%) | $116.97 | $113.46 | 753.44 K | $4.11 B |
| 07/02/2026 | $116.13 | $116.53 (0.34%) | $117.79 | $113.67 | 672.70 K | $4.11 B |
| 07/01/2026 | $115.33 | $114.49 (-0.73%) | $117.37 | $113.78 | 587.20 K | $4.04 B |
| 06/30/2026 | $108.78 | $113.49 (4.33%) | $114.56 | $108.76 | 668.20 K | $4.01 B |
| 06/29/2026 | $114.28 | $109.93 (-3.81%) | $114.81 | $108.80 | 709.20 K | $3.88 B |
| 06/26/2026 | $110.08 | $112.54 (2.23%) | $113.28 | $110.08 | 1.05 M | $3.97 B |
| 06/25/2026 | $112.83 | $109.09 (-3.31%) | $114.08 | $108.75 | 693.91 K | $3.85 B |
| 06/24/2026 | $118.05 | $113.46 (-3.89%) | $119.67 | $113.29 | 672.00 K | $4.01 B |
| 06/23/2026 | $119.32 | $118.17 (-0.96%) | $120.37 | $116.66 | 620.00 K | $4.17 B |
| 06/22/2026 | $119.84 | $117.12 (-2.27%) | $120.40 | $116.76 | 1.13 M | $4.13 B |
| 06/18/2026 | $121.38 | $120.33 (-0.87%) | $122.97 | $119.44 | 1.24 M | $4.25 B |
| 06/17/2026 | $123.07 | $119.90 (-2.58%) | $124.77 | $119.11 | 1.32 M | $4.23 B |
| 06/16/2026 | $122.19 | $124.81 (2.14%) | $125.21 | $120.31 | 831.01 K | $4.41 B |
| 06/15/2026 | $120.72 | $121.00 (0.23%) | $123.89 | $120.03 | 688.80 K | $4.27 B |
| 06/12/2026 | $118.71 | $120.89 (1.84%) | $121.11 | $117.31 | 682.44 K | $4.27 B |
| 06/11/2026 | $114.85 | $116.33 (1.29%) | $116.78 | $113.62 | 807.60 K | $4.11 B |
| 06/10/2026 | $116.03 | $116.11 (0.07%) | $117.79 | $114.66 | 674.20 K | $4.10 B |
| 06/09/2026 | $115.00 | $116.51 (1.31%) | $118.74 | $114.72 | 930.71 K | $4.11 B |
| 06/08/2026 | $115.85 | $116.17 (0.28%) | $117.13 | $113.29 | 987.91 K | $4.10 B |
| 06/05/2026 | $120.92 | $116.93 (-3.3%) | $122.27 | $115.55 | 1.11 M | $4.13 B |
| 06/04/2026 | $125.04 | $120.62 (-3.53%) | $126.00 | $119.86 | 908.60 K | $4.26 B |
| 06/03/2026 | $123.05 | $122.98 (-0.06%) | $124.59 | $120.89 | 756.25 K | $4.34 B |
| 06/02/2026 | $129.00 | $123.18 (-4.51%) | $129.67 | $122.52 | 846.51 K | $4.35 B |
| 06/01/2026 | $130.24 | $129.29 (-0.73%) | $131.57 | $128.94 | 691.36 K | $4.56 B |
| 05/29/2026 | $131.24 | $130.04 (-0.91%) | $131.29 | $129.55 | 695.34 K | $4.59 B |
| 05/28/2026 | $131.00 | $131.55 (0.42%) | $132.74 | $130.38 | 705.03 K | $4.64 B |
| 05/27/2026 | $130.14 | $130.94 (0.61%) | $133.00 | $130.14 | 528.62 K | $4.62 B |
| 05/26/2026 | $135.54 | $131.23 (-3.18%) | $136.06 | $130.96 | 697.01 K | $4.63 B |
| 05/22/2026 | $135.08 | $137.13 (1.52%) | $137.26 | $135.00 | 815.63 K | $4.84 B |
| 05/21/2026 | $137.03 | $136.25 (-0.57%) | $137.52 | $135.22 | 678.74 K | $4.81 B |
| 05/20/2026 | $139.88 | $137.78 (-1.5%) | $140.32 | $137.59 | 530.20 K | $4.86 B |
| 05/19/2026 | $142.54 | $141.87 (-0.47%) | $145.38 | $140.42 | 614.82 K | $5.01 B |
| 05/18/2026 | $138.88 | $141.11 (1.61%) | $142.74 | $138.54 | 787.89 K | $4.98 B |
| 05/15/2026 | $141.77 | $138.45 (-2.34%) | $142.93 | $138.44 | 542.40 K | $4.89 B |
| 05/14/2026 | $139.77 | $140.51 (0.53%) | $142.05 | $138.04 | 420.85 K | $4.96 B |
| 05/13/2026 | $140.40 | $139.28 (-0.8%) | $140.40 | $137.27 | 549.85 K | $4.92 B |
| 05/12/2026 | $145.41 | $141.37 (-2.78%) | $145.47 | $141.19 | 617.30 K | $4.99 B |
| 05/11/2026 | $146.99 | $145.21 (-1.21%) | $148.52 | $144.31 | 694.20 K | $5.13 B |
| 05/08/2026 | $150.96 | $147.53 (-2.27%) | $151.89 | $145.95 | 573.41 K | $5.21 B |
| 05/07/2026 | $152.76 | $152.66 (-0.07%) | $154.41 | $146.00 | 1.05 M | $5.39 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.
