MarketAxess Inc. (MKTX)
NASDAQ: MKTX
· Real-Time Price · USD
187.37
-1.63 (-0.86%)
At close: Aug 14, 2025, 3:59 PM
187.63
0.14%
After-hours: Aug 14, 2025, 04:20 PM EDT
MKTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 189.49 | 190.79 | 187.05 | 187.63 | 187.63 | -0.72% | 519,243 |
| Aug 13, 2025 | 188.03 | 192.29 | 187.50 | 189.00 | 189.00 | 0.41% | 655,300 |
| Aug 12, 2025 | 189.27 | 190.87 | 186.32 | 188.22 | 188.22 | -0.55% | 632,400 |
| Aug 11, 2025 | 187.91 | 190.55 | 185.41 | 189.27 | 189.27 | 1.21% | 937,253 |
| Aug 8, 2025 | 184.43 | 187.54 | 183.00 | 187.01 | 187.01 | 1.40% | 707,738 |
| Aug 7, 2025 | 186.38 | 190.45 | 183.00 | 184.43 | 184.43 | -1.27% | 1,348,700 |
| Aug 6, 2025 | 200.90 | 200.90 | 186.14 | 186.80 | 186.80 | -10.11% | 1,903,137 |
| Aug 5, 2025 | 209.16 | 210.05 | 207.44 | 207.81 | 207.81 | -0.77% | 428,439 |
| Aug 4, 2025 | 208.54 | 209.90 | 207.51 | 209.43 | 209.43 | 0.81% | 334,943 |
| Aug 1, 2025 | 207.12 | 209.95 | 205.75 | 207.75 | 207.75 | 1.09% | 416,300 |
| Jul 31, 2025 | 208.28 | 209.10 | 205.32 | 205.50 | 205.50 | -2.18% | 454,749 |
| Jul 30, 2025 | 207.60 | 210.94 | 206.04 | 210.09 | 210.09 | 1.41% | 471,405 |
| Jul 29, 2025 | 208.12 | 209.33 | 206.26 | 207.17 | 207.17 | -0.24% | 342,200 |
| Jul 28, 2025 | 210.30 | 211.16 | 207.34 | 207.67 | 207.67 | -1.79% | 345,500 |
| Jul 25, 2025 | 213.67 | 214.42 | 210.63 | 211.45 | 211.45 | -1.07% | 214,825 |
| Jul 24, 2025 | 211.92 | 214.98 | 211.67 | 213.74 | 213.74 | 0.79% | 267,605 |
| Jul 23, 2025 | 209.84 | 212.32 | 209.10 | 212.07 | 212.07 | 0.66% | 330,300 |
| Jul 22, 2025 | 208.51 | 211.19 | 208.45 | 210.67 | 210.67 | 1.40% | 299,600 |
| Jul 21, 2025 | 208.84 | 209.74 | 206.75 | 207.76 | 207.76 | -0.52% | 391,600 |
| Jul 18, 2025 | 210.43 | 211.68 | 208.02 | 208.84 | 208.84 | -0.76% | 368,602 |