5 DAY PERFORMANCE
+53.84%
1 MONTH PERFORMANCE
+35.00%
3 MONTH PERFORMANCE
+8.47%
6 MONTH PERFORMANCE
+1.03%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
-16.16%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $150.47 | $148.84 (-1.08%) | $152.12 | $148.47 | 561.46 K | $5.25 B |
| 05/05/2026 | $153.92 | $151.29 (-1.71%) | $154.01 | $148.53 | 647.13 K | $5.34 B |
| 05/04/2026 | $152.00 | $154.89 (1.9%) | $156.74 | $151.80 | 373.24 K | $5.47 B |
| 05/01/2026 | $158.27 | $152.87 (-3.41%) | $158.77 | $152.76 | 667.80 K | $5.40 B |
| 04/30/2026 | $158.99 | $157.19 (-1.13%) | $160.18 | $156.41 | 538.00 K | $5.55 B |
| 04/29/2026 | $157.17 | $160.77 (2.29%) | $161.54 | $155.34 | 629.10 K | $5.68 B |
| 04/28/2026 | $162.04 | $158.49 (-2.19%) | $162.78 | $157.76 | 380.00 K | $5.59 B |
| 04/27/2026 | $163.19 | $160.13 (-1.88%) | $164.56 | $159.89 | 392.10 K | $5.65 B |
| 04/24/2026 | $163.33 | $163.19 (-0.09%) | $163.46 | $159.03 | 426.50 K | $5.76 B |
| 04/23/2026 | $162.02 | $163.61 (0.98%) | $164.10 | $159.73 | 416.20 K | $5.78 B |
| 04/22/2026 | $164.13 | $162.61 (-0.93%) | $164.36 | $161.71 | 307.30 K | $5.74 B |
| 04/21/2026 | $164.96 | $164.36 (-0.36%) | $165.28 | $163.28 | 272.70 K | $5.80 B |
| 04/20/2026 | $168.33 | $164.96 (-2%) | $169.29 | $163.16 | 548.34 K | $5.82 B |
| 04/17/2026 | $172.82 | $169.00 (-2.21%) | $173.70 | $168.35 | 643.70 K | $5.97 B |
| 04/16/2026 | $171.99 | $173.50 (0.88%) | $173.55 | $170.97 | 295.30 K | $6.12 B |
| 04/15/2026 | $172.32 | $171.43 (-0.52%) | $172.88 | $170.63 | 287.00 K | $6.05 B |
| 04/14/2026 | $174.29 | $171.03 (-1.87%) | $174.45 | $170.35 | 422.24 K | $6.04 B |
| 04/13/2026 | $170.98 | $174.56 (2.09%) | $175.00 | $170.98 | 324.60 K | $6.16 B |
| 04/10/2026 | $171.96 | $171.94 (-0.01%) | $174.79 | $170.76 | 252.70 K | $6.07 B |
| 04/09/2026 | $176.09 | $172.77 (-1.89%) | $176.39 | $172.53 | 411.14 K | $6.10 B |
| 04/08/2026 | $173.48 | $176.85 (1.94%) | $178.08 | $171.75 | 469.94 K | $6.24 B |
| 04/07/2026 | $175.54 | $175.76 (0.13%) | $180.59 | $172.00 | 628.03 K | $6.20 B |
| 04/06/2026 | $172.58 | $175.15 (1.49%) | $175.74 | $170.55 | 386.20 K | $6.18 B |
| 04/02/2026 | $166.25 | $171.46 (3.13%) | $171.80 | $165.84 | 301.30 K | $6.05 B |
| 04/01/2026 | $164.98 | $165.62 (0.39%) | $166.70 | $163.33 | 505.50 K | $5.85 B |
| 03/31/2026 | $166.20 | $164.98 (-0.73%) | $166.28 | $163.62 | 402.70 K | $5.82 B |
| 03/30/2026 | $165.17 | $164.77 (-0.24%) | $166.14 | $163.63 | 314.67 K | $5.82 B |
| 03/27/2026 | $165.48 | $164.12 (-0.82%) | $167.70 | $163.18 | 324.31 K | $5.79 B |
| 03/26/2026 | $164.94 | $166.72 (1.08%) | $169.45 | $164.85 | 384.74 K | $5.89 B |
| 03/25/2026 | $168.12 | $166.11 (-1.2%) | $169.95 | $164.56 | 335.40 K | $5.86 B |
| 03/24/2026 | $171.30 | $166.55 (-2.77%) | $171.30 | $166.08 | 501.20 K | $5.88 B |
| 03/23/2026 | $173.45 | $170.66 (-1.61%) | $173.86 | $169.72 | 494.20 K | $6.02 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.
