MarketAxess Inc. (MKTX)
NASDAQ: MKTX
· Real-Time Price · USD
180.14
1.97 (1.11%)
At close: Sep 26, 2025, 3:59 PM
180.14
0.00%
After-hours: Sep 26, 2025, 05:28 PM EDT
MKTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 179.45 | 181.24 | 177.60 | 180.14 | 180.14 | 1.11% | 574,140 |
| Sep 25, 2025 | 178.96 | 180.53 | 177.65 | 178.17 | 178.17 | -0.49% | 574,900 |
| Sep 24, 2025 | 178.84 | 180.10 | 177.00 | 179.04 | 179.04 | -0.04% | 664,600 |
| Sep 23, 2025 | 178.70 | 181.38 | 177.91 | 179.11 | 179.11 | 0.39% | 576,507 |
| Sep 22, 2025 | 179.99 | 181.32 | 176.57 | 178.42 | 178.42 | 0.06% | 891,450 |
| Sep 19, 2025 | 180.30 | 180.30 | 177.84 | 178.32 | 178.32 | -0.77% | 9,702,909 |
| Sep 18, 2025 | 183.16 | 183.56 | 179.60 | 179.71 | 179.71 | -2.08% | 674,960 |
| Sep 17, 2025 | 183.13 | 185.21 | 182.52 | 183.53 | 183.53 | 0.32% | 593,400 |
| Sep 16, 2025 | 181.28 | 185.17 | 179.87 | 182.94 | 182.94 | 0.69% | 530,400 |
| Sep 15, 2025 | 186.19 | 186.19 | 180.95 | 181.68 | 181.68 | -1.71% | 737,100 |
| Sep 12, 2025 | 188.32 | 189.39 | 184.62 | 184.85 | 184.85 | -1.92% | 648,628 |
| Sep 11, 2025 | 185.77 | 190.47 | 185.06 | 188.46 | 188.46 | 2.07% | 777,469 |
| Sep 10, 2025 | 186.61 | 187.85 | 183.19 | 184.63 | 184.63 | -1.88% | 820,906 |
| Sep 9, 2025 | 187.45 | 188.53 | 186.25 | 188.17 | 188.17 | 0.53% | 680,734 |
| Sep 8, 2025 | 188.01 | 188.19 | 184.27 | 187.17 | 187.17 | -0.18% | 867,936 |
| Sep 5, 2025 | 185.00 | 189.54 | 183.67 | 187.50 | 187.50 | 4.09% | 758,300 |
| 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 |