5 DAY PERFORMANCE
+13.33%
1 MONTH PERFORMANCE
+14.19%
3 MONTH PERFORMANCE
+53.84%
6 MONTH PERFORMANCE
+6.38%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
+3.81%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $163.32 | $163.44 (0.07%) | $163.79 | $163.32 | 795.82 K | $5.76 B |
| 09/18/2026 | $163.31 | $163.42 (0.07%) | $163.62 | $163.23 | 2.01 M | $5.75 B |
| 09/17/2026 | $163.36 | $163.32 (-0.02%) | $163.55 | $163.31 | 410.81 K | $5.75 B |
| 09/16/2026 | $163.40 | $163.35 (-0.03%) | $163.57 | $163.22 | 854.21 K | $5.75 B |
| 09/15/2026 | $163.11 | $163.38 (0.17%) | $163.40 | $163.11 | 878.70 K | $5.75 B |
| 09/14/2026 | $163.44 | $163.10 (-0.21%) | $163.47 | $163.05 | 959.10 K | $5.74 B |
| 09/11/2026 | $163.21 | $163.00 (-0.13%) | $163.36 | $162.97 | 892.30 K | $5.74 B |
| 09/10/2026 | $163.32 | $163.09 (-0.14%) | $163.38 | $163.00 | 725.11 K | $5.74 B |
| 09/09/2026 | $163.37 | $163.26 (-0.07%) | $163.50 | $163.19 | 630.90 K | $5.75 B |
| 09/08/2026 | $163.35 | $163.32 (-0.02%) | $163.54 | $163.10 | 1.50 M | $5.75 B |
| 09/04/2026 | $163.15 | $163.38 (0.14%) | $163.60 | $163.15 | 607.10 K | $5.75 B |
| 09/03/2026 | $162.83 | $163.34 (0.31%) | $163.53 | $162.80 | 1.01 M | $5.75 B |
| 09/02/2026 | $162.72 | $162.83 (0.07%) | $162.84 | $162.66 | 1.01 M | $5.73 B |
| 09/01/2026 | $162.70 | $162.65 (-0.03%) | $162.82 | $162.65 | 909.83 K | $5.73 B |
| 08/31/2026 | $162.72 | $162.63 (-0.06%) | $162.84 | $162.59 | 781.90 K | $5.73 B |
| 08/28/2026 | $162.59 | $162.72 (0.08%) | $162.80 | $162.50 | 830.11 K | $5.73 B |
| 08/27/2026 | $162.55 | $162.46 (-0.06%) | $162.65 | $162.46 | 884.40 K | $5.72 B |
| 08/26/2026 | $162.49 | $162.52 (0.02%) | $162.71 | $162.49 | 643.92 K | $5.72 B |
| 08/25/2026 | $162.35 | $162.50 (0.09%) | $162.66 | $162.35 | 784.70 K | $5.72 B |
| 08/24/2026 | $162.17 | $162.46 (0.18%) | $162.67 | $162.08 | 1.09 M | $5.72 B |
| 08/21/2026 | $161.97 | $162.11 (0.09%) | $162.22 | $161.87 | 1.21 M | $5.71 B |
| 08/20/2026 | $161.89 | $161.90 (0.01%) | $161.97 | $161.74 | 1.42 M | $5.70 B |
| 08/19/2026 | $161.91 | $161.74 (-0.11%) | $162.14 | $161.74 | 1.36 M | $5.69 B |
| 08/18/2026 | $162.60 | $162.57 (-0.02%) | $162.71 | $162.41 | 1.38 M | $5.72 B |
| 08/17/2026 | $162.62 | $162.56 (-0.04%) | $162.71 | $162.40 | 1.22 M | $5.72 B |
| 08/14/2026 | $162.68 | $162.57 (-0.07%) | $162.70 | $162.56 | 1.20 M | $5.72 B |
| 08/13/2026 | $162.60 | $162.60 (0%) | $162.71 | $162.57 | 1.07 M | $5.72 B |
| 08/12/2026 | $162.56 | $162.60 (0.02%) | $162.68 | $162.52 | 1.16 M | $5.72 B |
| 08/11/2026 | $162.55 | $162.53 (-0.01%) | $162.67 | $162.50 | 980.20 K | $5.72 B |
| 08/10/2026 | $162.60 | $162.50 (-0.06%) | $162.71 | $162.48 | 999.70 K | $5.72 B |
| 08/07/2026 | $162.65 | $162.53 (-0.07%) | $162.76 | $162.44 | 805.74 K | $5.72 B |
| 08/06/2026 | $162.50 | $162.62 (0.07%) | $162.71 | $162.41 | 916.10 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 |
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.
