MarketAxess Inc.

216.81
-2.20 (-1.00%)
At close: Mar 28, 2025, 3:59 PM
216.74
-0.03%
After-hours: Mar 28, 2025, 06:36 PM EDT

MKTX Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 219.53 219.53 216.15 216.75 -2.26 -1.03% 364,891
Mar 27, 2025 215.61 221.14 215.00 219.01 4.13 1.92% 473,833
Mar 26, 2025 213.78 215.19 213.43 214.88 1.46 0.68% 385,728
Mar 25, 2025 211.63 214.06 210.48 213.42 1.64 0.77% 356,600
Mar 24, 2025 216.89 217.00 210.86 211.78 -5.09 -2.35% 502,914
Mar 21, 2025 217.32 219.17 216.67 216.87 -0.95 -0.44% 797,045
Mar 20, 2025 215.94 218.38 215.67 217.82 1.07 0.49% 327,264
Mar 19, 2025 216.88 218.77 216.27 216.75 -0.61 -0.28% 392,200
Mar 18, 2025 217.11 218.55 215.45 217.36 0.03 0.01% 329,800
Mar 17, 2025 213.40 218.71 213.40 217.33 4.95 2.33% 600,009
Mar 14, 2025 212.69 214.78 210.54 212.38 0.37 0.17% 518,300
Mar 13, 2025 206.95 212.34 206.95 212.01 5.06 2.45% 526,300
Mar 12, 2025 209.96 210.83 205.27 206.95 -3.01 -1.43% 504,119
Mar 11, 2025 213.41 215.01 208.91 209.96 -2.61 -1.23% 860,145
Mar 10, 2025 207.01 216.22 207.01 212.57 3.63 1.74% 876,300
Mar 7, 2025 206.15 210.93 205.73 208.94 2.79 1.35% 920,700
Mar 6, 2025 195.85 206.99 195.85 206.15 10.30 5.26% 1,423,821
Mar 5, 2025 196.43 197.65 193.77 195.85 -2.04 -1.03% 1,185,651
Mar 4, 2025 193.99 199.69 192.99 197.89 3.85 1.98% 1,341,944
Mar 3, 2025 193.60 195.72 191.94 194.04 1.25 0.65% 650,400
Feb 28, 2025 190.38 193.35 190.00 192.79 1.44 0.75% 3,564,000
Feb 27, 2025 190.91 194.96 190.91 191.35 -0.46 -0.24% 826,300
Feb 26, 2025 196.78 197.30 190.77 191.81 -4.96 -2.52% 616,138
Feb 25, 2025 193.55 198.88 192.24 196.77 2.51 1.29% 900,651
Feb 24, 2025 194.14 198.55 192.28 194.26 0.30 0.15% 797,300
Feb 21, 2025 190.13 195.03 186.84 193.96 4.15 2.19% 799,412
Feb 20, 2025 191.63 192.00 188.57 189.81 -1.73 -0.90% 508,000
Feb 19, 2025 192.59 195.19 190.48 191.54 -2.55 -1.31% 683,558
Feb 18, 2025 193.99 194.26 191.92 194.09 0.60 0.31% 475,712
Feb 14, 2025 192.63 195.47 191.95 193.49 2.07 1.08% 642,725
Feb 13, 2025 193.55 193.96 190.56 191.42 -1.49 -0.77% 431,000
Feb 12, 2025 194.00 194.00 188.88 192.91 -2.36 -1.21% 1,180,308
Feb 11, 2025 196.07 197.50 191.91 195.27 -0.93 -0.47% 557,715
Feb 10, 2025 201.13 202.54 196.04 196.20 -5.17 -2.57% 591,728
Feb 7, 2025 200.00 203.09 197.65 201.37 0.06 0.03% 767,845
Feb 6, 2025 209.01 209.01 196.49 201.31 3.24 1.64% 1,025,317
Feb 5, 2025 207.00 207.00 196.46 198.07 -19.24 -8.85% 1,293,260
Feb 4, 2025 217.55 218.45 215.97 217.31 -0.88 -0.40% 403,750
Feb 3, 2025 219.71 222.96 216.42 218.19 -2.44 -1.11% 643,441
Jan 31, 2025 217.09 221.53 216.66 220.63 2.86 1.31% 817,100
Jan 30, 2025 218.47 221.89 215.91 217.77 -1.22 -0.56% 566,500
Jan 29, 2025 220.78 221.65 217.90 218.99 -4.30 -1.93% 429,703
Jan 28, 2025 224.08 225.12 222.02 223.29 -2.11 -0.94% 340,707
Jan 27, 2025 227.14 228.39 224.05 225.40 0.97 0.43% 337,900
Jan 24, 2025 226.49 226.84 223.34 224.43 -1.41 -0.62% 364,442
Jan 23, 2025 226.04 226.12 221.04 225.84 -0.05 -0.02% 316,009
Jan 22, 2025 219.70 226.21 219.70 225.89 3.93 1.77% 428,537
Jan 21, 2025 222.07 222.07 218.79 221.96 1.46 0.66% 351,235
Jan 17, 2025 222.25 224.06 220.02 220.50 -1.20 -0.54% 348,400
Jan 16, 2025 218.07 222.47 218.00 221.70 3.88 1.78% 399,200