MarketAxess Inc. (MKTX)
NASDAQ: MKTX
· Real-Time Price · USD
187.50
7.37 (4.09%)
At close: Sep 05, 2025, 3:59 PM
189.20
0.91%
After-hours: Sep 05, 2025, 07:48 PM EDT
MKTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 185.00 | 189.54 | 183.67 | 187.50 | 187.50 | 4.09% | 745,634 |
| Sep 4, 2025 | 182.00 | 182.74 | 178.20 | 180.13 | 180.13 | -0.80% | 716,202 |
| Sep 3, 2025 | 179.70 | 181.69 | 179.26 | 181.59 | 181.59 | 0.77% | 1,103,340 |
| Sep 2, 2025 | 184.67 | 184.99 | 179.10 | 180.20 | 180.20 | -1.98% | 611,315 |
| Aug 29, 2025 | 184.22 | 184.34 | 182.35 | 183.84 | 183.84 | 0.71% | 592,400 |
| Aug 28, 2025 | 187.44 | 188.00 | 182.15 | 182.55 | 182.55 | -2.65% | 648,174 |
| Aug 27, 2025 | 189.76 | 191.00 | 187.38 | 187.51 | 187.51 | -1.20% | 452,332 |
| Aug 26, 2025 | 189.34 | 191.62 | 189.02 | 189.78 | 189.78 | -0.19% | 551,900 |
| Aug 25, 2025 | 190.77 | 192.96 | 189.75 | 190.15 | 190.15 | 0.75% | 818,500 |
| Aug 22, 2025 | 187.96 | 189.33 | 186.87 | 188.73 | 188.73 | 1.01% | 589,600 |
| Aug 21, 2025 | 188.11 | 190.51 | 184.84 | 186.85 | 186.85 | -1.20% | 754,300 |
| Aug 20, 2025 | 186.99 | 189.13 | 186.45 | 189.12 | 189.12 | 1.21% | 605,200 |
| Aug 19, 2025 | 187.55 | 188.55 | 186.31 | 186.85 | 186.09 | 0.13% | 346,649 |
| Aug 18, 2025 | 191.49 | 191.49 | 186.48 | 186.61 | 185.85 | -1.80% | 470,851 |
| Aug 15, 2025 | 188.30 | 191.52 | 187.79 | 190.04 | 189.27 | 1.28% | 687,000 |
| Aug 14, 2025 | 189.49 | 190.79 | 187.05 | 187.63 | 186.87 | -0.72% | 528,842 |
| Aug 13, 2025 | 188.03 | 192.29 | 187.50 | 189.00 | 188.23 | 0.41% | 655,300 |
| Aug 12, 2025 | 189.27 | 190.87 | 186.32 | 188.22 | 187.45 | -0.55% | 632,400 |
| Aug 11, 2025 | 187.91 | 190.55 | 185.41 | 189.27 | 188.50 | 1.21% | 937,253 |
| Aug 8, 2025 | 184.43 | 187.54 | 183.00 | 187.01 | 186.25 | 1.40% | 707,738 |