5 DAY PERFORMANCE
+6.41%
1 MONTH PERFORMANCE
+15.26%
3 MONTH PERFORMANCE
-5.87%
6 MONTH PERFORMANCE
-13.29%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
-0.15%
MarketAxess Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $209.96 | $206.95 (-1.43%) | $210.83 | $205.27 | 504,106 | $7.81 B |
| 03/11/2025 | $213.41 | $209.96 (-1.62%) | $215.01 | $208.91 | 860,145 | $7.89 B |
| 03/10/2025 | $207.01 | $212.57 (2.69%) | $216.22 | $207.01 | 876,300 | $7.99 B |
| 03/07/2025 | $206.15 | $208.94 (1.35%) | $210.93 | $205.73 | 920,700 | $7.86 B |
| 03/06/2025 | $195.85 | $206.15 (5.26%) | $206.99 | $195.85 | 1.42 M | $7.75 B |
| 03/05/2025 | $196.43 | $195.85 (-0.3%) | $197.65 | $193.77 | 1.19 M | $7.36 B |
| 03/04/2025 | $193.99 | $197.89 (2.01%) | $199.69 | $192.99 | 1.34 M | $7.44 B |
| 03/03/2025 | $193.60 | $194.04 (0.23%) | $195.72 | $191.94 | 650,400 | $7.30 B |
| 02/28/2025 | $190.38 | $192.79 (1.27%) | $193.35 | $190.00 | 3.56 M | $7.25 B |
| 02/27/2025 | $190.91 | $191.35 (0.23%) | $194.96 | $190.91 | 826,300 | $7.19 B |
| 02/26/2025 | $196.78 | $191.81 (-2.53%) | $197.30 | $190.77 | 616,138 | $7.21 B |
| 02/25/2025 | $193.55 | $196.77 (1.66%) | $198.88 | $192.24 | 900,651 | $7.40 B |
| 02/24/2025 | $194.14 | $194.26 (0.06%) | $198.55 | $192.28 | 797,300 | $7.30 B |
| 02/21/2025 | $190.13 | $193.96 (2.01%) | $195.03 | $186.84 | 799,412 | $7.29 B |
| 02/20/2025 | $191.63 | $189.81 (-0.95%) | $192.00 | $188.57 | 508,000 | $7.12 B |
| 02/19/2025 | $192.59 | $191.54 (-0.55%) | $195.19 | $190.48 | 683,558 | $7.19 B |
| 02/18/2025 | $193.99 | $194.09 (0.05%) | $194.26 | $191.92 | 475,712 | $7.28 B |
| 02/14/2025 | $192.63 | $193.49 (0.45%) | $195.47 | $191.95 | 642,725 | $7.26 B |
| 02/13/2025 | $193.55 | $191.42 (-1.1%) | $193.96 | $190.56 | 431,000 | $7.18 B |
| 02/12/2025 | $194.00 | $192.91 (-0.56%) | $194.00 | $188.88 | 1.18 M | $7.24 B |
| 02/11/2025 | $196.07 | $195.27 (-0.41%) | $197.50 | $191.91 | 557,715 | $7.33 B |
| 02/10/2025 | $201.13 | $196.20 (-2.45%) | $202.54 | $196.04 | 591,728 | $7.36 B |
| 02/07/2025 | $200.00 | $201.37 (0.69%) | $203.09 | $197.65 | 767,845 | $7.56 B |
| 02/06/2025 | $209.01 | $201.31 (-3.68%) | $209.01 | $196.49 | 1.03 M | $7.55 B |
| 02/05/2025 | $207.00 | $198.07 (-4.31%) | $207.00 | $196.46 | 1.29 M | $7.43 B |
| 02/04/2025 | $217.55 | $217.31 (-0.11%) | $218.45 | $215.97 | 403,750 | $8.15 B |
| 02/03/2025 | $219.71 | $218.19 (-0.69%) | $222.96 | $216.42 | 643,441 | $8.19 B |
| 01/31/2025 | $217.09 | $220.63 (1.63%) | $221.53 | $216.66 | 817,100 | $8.28 B |
| 01/30/2025 | $218.47 | $217.77 (-0.32%) | $221.89 | $215.91 | 566,500 | $8.17 B |
| 01/29/2025 | $220.78 | $218.99 (-0.81%) | $221.65 | $217.90 | 429,703 | $8.22 B |
| 01/28/2025 | $224.08 | $223.29 (-0.35%) | $225.12 | $222.02 | 340,707 | $8.38 B |
| 01/27/2025 | $227.14 | $225.40 (-0.77%) | $228.39 | $224.05 | 337,900 | $8.46 B |
| 01/24/2025 | $226.49 | $224.43 (-0.91%) | $226.84 | $223.34 | 364,442 | $8.42 B |
| 01/23/2025 | $226.04 | $225.84 (-0.09%) | $226.12 | $221.04 | 316,009 | $8.48 B |
| 01/22/2025 | $219.70 | $225.89 (2.82%) | $226.21 | $219.70 | 428,537 | $8.48 B |
| 01/21/2025 | $222.07 | $221.96 (-0.05%) | $222.07 | $218.79 | 351,235 | $8.33 B |
| 01/17/2025 | $222.25 | $220.50 (-0.79%) | $224.06 | $220.02 | 348,400 | $8.27 B |
| 01/16/2025 | $218.07 | $221.70 (1.66%) | $222.47 | $218.00 | 399,200 | $8.32 B |
| 01/15/2025 | $219.89 | $217.82 (-0.94%) | $221.19 | $215.84 | 531,221 | $8.17 B |
| 01/14/2025 | $215.67 | $216.63 (0.45%) | $218.42 | $215.43 | 418,758 | $8.13 B |
| 01/13/2025 | $214.18 | $216.89 (1.27%) | $217.42 | $210.77 | 375,304 | $8.14 B |
| 01/10/2025 | $217.17 | $215.46 (-0.79%) | $217.71 | $214.21 | 480,700 | $8.09 B |
| 01/08/2025 | $217.04 | $219.60 (1.18%) | $219.90 | $213.29 | 595,826 | $8.24 B |
| 01/07/2025 | $221.71 | $219.22 (-1.12%) | $224.55 | $218.82 | 480,200 | $8.23 B |
| 01/06/2025 | $228.25 | $222.34 (-2.59%) | $228.25 | $220.72 | 560,924 | $8.34 B |
| 01/03/2025 | $226.40 | $226.47 (0.03%) | $228.17 | $225.30 | 308,600 | $8.50 B |
| 01/02/2025 | $227.35 | $225.30 (-0.9%) | $228.84 | $224.13 | 281,000 | $8.45 B |
| 12/31/2024 | $226.79 | $226.04 (-0.33%) | $227.20 | $224.79 | 218,200 | $8.48 B |
| 12/30/2024 | $227.23 | $225.30 (-0.85%) | $227.32 | $224.58 | 250,700 | $8.45 B |
| 12/27/2024 | $228.53 | $229.03 (0.22%) | $231.44 | $228.36 | 229,200 | $8.59 B |
| 12/26/2024 | $227.45 | $230.22 (1.22%) | $230.43 | $227.45 | 179,215 | $8.64 B |
| 12/24/2024 | $228.97 | $229.40 (0.19%) | $231.01 | $227.96 | 131,333 | $8.61 B |
| 12/23/2024 | $228.98 | $229.46 (0.21%) | $230.59 | $226.54 | 286,679 | $8.61 B |
| 12/20/2024 | $228.26 | $230.15 (0.83%) | $230.93 | $227.09 | 1.10 M | $8.64 B |
| 12/19/2024 | $232.21 | $228.51 (-1.59%) | $235.65 | $228.08 | 456,300 | $8.58 B |
| 12/18/2024 | $234.04 | $232.51 (-0.65%) | $235.31 | $228.86 | 541,901 | $8.73 B |
| 12/17/2024 | $232.92 | $234.90 (0.85%) | $236.47 | $231.74 | 461,627 | $8.82 B |
| 12/16/2024 | $235.35 | $232.92 (-1.03%) | $236.82 | $232.00 | 358,424 | $8.74 B |
| 12/13/2024 | $235.00 | $233.73 (-0.54%) | $236.10 | $232.41 | 292,526 | $8.77 B |
| 12/12/2024 | $237.64 | $236.21 (-0.6%) | $239.99 | $234.65 | 575,400 | $8.86 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.
