5 DAY PERFORMANCE
+21.10%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
+14.04%
6 MONTH PERFORMANCE
+11.69%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
-19.12%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $151.10 | $149.37 (-1.14%) | $152.12 | $148.47 | 320.20 K | $5.51 B |
| 05/05/2026 | $153.92 | $151.29 (-1.71%) | $154.01 | $148.53 | 647.13 K | $5.57 B |
| 05/04/2026 | $152.00 | $154.89 (1.9%) | $156.74 | $151.80 | 373.24 K | $5.70 B |
| 05/01/2026 | $158.27 | $152.87 (-3.41%) | $158.77 | $152.76 | 667.80 K | $5.63 B |
| 04/30/2026 | $158.99 | $157.19 (-1.13%) | $160.18 | $156.41 | 538.00 K | $5.79 B |
| 04/29/2026 | $157.17 | $160.77 (2.29%) | $161.54 | $155.34 | 629.10 K | $5.92 B |
| 04/28/2026 | $162.04 | $158.49 (-2.19%) | $162.78 | $157.76 | 380.00 K | $5.83 B |
| 04/27/2026 | $163.19 | $160.13 (-1.88%) | $164.56 | $159.89 | 392.10 K | $5.89 B |
| 04/24/2026 | $163.33 | $163.19 (-0.09%) | $163.46 | $159.03 | 426.50 K | $6.01 B |
| 04/23/2026 | $162.02 | $163.61 (0.98%) | $164.10 | $159.73 | 416.20 K | $6.02 B |
| 04/22/2026 | $164.13 | $162.61 (-0.93%) | $164.36 | $161.71 | 307.30 K | $5.99 B |
| 04/21/2026 | $164.96 | $164.36 (-0.36%) | $165.28 | $163.28 | 272.70 K | $6.05 B |
| 04/20/2026 | $168.33 | $164.96 (-2%) | $169.29 | $163.16 | 548.34 K | $6.07 B |
| 04/17/2026 | $172.82 | $169.00 (-2.21%) | $173.70 | $168.35 | 643.70 K | $6.22 B |
| 04/16/2026 | $171.99 | $173.50 (0.88%) | $173.55 | $170.97 | 295.30 K | $6.39 B |
| 04/15/2026 | $172.32 | $171.43 (-0.52%) | $172.88 | $170.63 | 287.00 K | $6.31 B |
| 04/14/2026 | $174.29 | $171.03 (-1.87%) | $174.45 | $170.35 | 422.24 K | $6.30 B |
| 04/13/2026 | $170.98 | $174.56 (2.09%) | $175.00 | $170.98 | 324.60 K | $6.43 B |
| 04/10/2026 | $171.96 | $171.94 (-0.01%) | $174.79 | $170.76 | 252.70 K | $6.33 B |
| 04/09/2026 | $176.09 | $172.77 (-1.89%) | $176.39 | $172.53 | 411.14 K | $6.36 B |
| 04/08/2026 | $173.48 | $176.85 (1.94%) | $178.08 | $171.75 | 469.94 K | $6.51 B |
| 04/07/2026 | $175.54 | $175.76 (0.13%) | $180.59 | $172.00 | 628.03 K | $6.47 B |
| 04/06/2026 | $172.58 | $175.15 (1.49%) | $175.74 | $170.55 | 386.20 K | $6.45 B |
| 04/02/2026 | $166.25 | $171.46 (3.13%) | $171.80 | $165.84 | 301.30 K | $6.31 B |
| 04/01/2026 | $164.98 | $165.62 (0.39%) | $166.70 | $163.33 | 505.50 K | $6.10 B |
| 03/31/2026 | $166.20 | $164.98 (-0.73%) | $166.28 | $163.62 | 402.70 K | $6.07 B |
| 03/30/2026 | $165.17 | $164.77 (-0.24%) | $166.14 | $163.63 | 314.67 K | $6.07 B |
| 03/27/2026 | $165.48 | $164.12 (-0.82%) | $167.70 | $163.18 | 324.31 K | $6.04 B |
| 03/26/2026 | $164.94 | $166.72 (1.08%) | $169.45 | $164.85 | 384.74 K | $6.14 B |
| 03/25/2026 | $168.12 | $166.11 (-1.2%) | $169.95 | $164.56 | 335.40 K | $6.11 B |
| 03/24/2026 | $171.30 | $166.55 (-2.77%) | $171.30 | $166.08 | 501.20 K | $6.13 B |
| 03/23/2026 | $173.45 | $170.66 (-1.61%) | $173.86 | $169.72 | 494.20 K | $6.28 B |
| 03/20/2026 | $175.46 | $174.01 (-0.83%) | $175.96 | $172.33 | 912.61 K | $6.41 B |
| 03/19/2026 | $173.18 | $174.66 (0.85%) | $176.52 | $172.01 | 313.32 K | $6.43 B |
| 03/18/2026 | $178.16 | $174.63 (-1.98%) | $178.16 | $173.79 | 539.90 K | $6.43 B |
| 03/17/2026 | $177.27 | $179.11 (1.04%) | $180.73 | $176.98 | 316.31 K | $6.59 B |
| 03/16/2026 | $179.84 | $180.33 (0.27%) | $181.38 | $177.17 | 354.72 K | $6.64 B |
| 03/13/2026 | $183.17 | $180.12 (-1.67%) | $183.50 | $179.80 | 601.81 K | $6.63 B |
| 03/12/2026 | $178.87 | $181.49 (1.46%) | $181.83 | $177.77 | 573.61 K | $6.68 B |
| 03/11/2026 | $181.74 | $179.00 (-1.51%) | $182.77 | $175.57 | 726.63 K | $6.59 B |
| 03/10/2026 | $184.93 | $182.18 (-1.49%) | $185.00 | $180.81 | 486.60 K | $6.71 B |
| 03/09/2026 | $185.98 | $185.12 (-0.46%) | $188.96 | $183.46 | 740.10 K | $6.81 B |
| 03/06/2026 | $185.48 | $186.11 (0.34%) | $186.16 | $182.93 | 448.02 K | $6.85 B |
| 03/05/2026 | $182.49 | $184.44 (1.07%) | $187.77 | $182.22 | 564.39 K | $6.79 B |
| 03/04/2026 | $192.24 | $189.46 (-1.45%) | $193.03 | $189.10 | 335.17 K | $6.97 B |
| 03/03/2026 | $189.53 | $193.61 (2.15%) | $194.29 | $188.59 | 544.40 K | $7.13 B |
| 03/02/2026 | $191.58 | $192.05 (0.25%) | $195.97 | $191.35 | 614.11 K | $7.07 B |
| 02/27/2026 | $185.40 | $192.00 (3.56%) | $193.44 | $185.24 | 1.01 M | $7.07 B |
| 02/26/2026 | $180.60 | $184.87 (2.36%) | $187.00 | $180.60 | 468.60 K | $6.81 B |
| 02/25/2026 | $181.58 | $180.51 (-0.59%) | $182.01 | $178.84 | 346.72 K | $6.65 B |
| 02/24/2026 | $181.65 | $181.83 (0.1%) | $184.00 | $180.93 | 387.31 K | $6.69 B |
| 02/23/2026 | $181.23 | $181.65 (0.23%) | $182.77 | $179.44 | 366.30 K | $6.69 B |
| 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 |
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.
