Indicators

Markets:

News

MarketAxess Holdings, Inc. - Common Stock (NQ:MKTX)

170.10 +1.33 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 12, 2026	168.63	173.55	168.63	170.10	762,308	+1.33(+0.79%)
Jan 09, 2026	170.05	172.28	168.73	168.77	569,937	-2.91(-1.70%)
Jan 08, 2026	172.81	173.70	169.57	171.68	881,435	-2.03(-1.17%)
Jan 07, 2026	173.95	178.19	171.50	173.71	1,015,784	-7.69(-4.24%)
Jan 06, 2026	180.30	183.15	180.30	181.40	480,333	+1.17(+0.65%)
Jan 05, 2026	177.34	183.10	177.31	180.23	646,547	+1.68(+0.94%)
Jan 02, 2026	180.31	180.31	178.28	178.55	482,520	-2.70(-1.49%)
Dec 31, 2025	181.15	182.60	181.10	181.25	401,335	-1.26(-0.69%)
Dec 30, 2025	182.82	184.39	182.39	182.51	285,326	-1.34(-0.73%)
Dec 29, 2025	182.41	184.28	182.41	183.85	347,608	+0.99(+0.54%)
Dec 26, 2025	181.73	182.91	181.22	182.86	309,663	+0.32(+0.18%)
Dec 24, 2025	182.22	183.53	181.84	182.54	200,446	-0.70(-0.38%)
Dec 23, 2025	181.09	183.54	180.20	183.24	513,985	+2.06(+1.14%)
Dec 22, 2025	180.48	181.59	179.74	181.18	690,063	+2.40(+1.34%)
Dec 19, 2025	179.88	181.28	177.99	178.78	2,903,007	-2.27(-1.25%)
Dec 18, 2025	181.89	184.00	180.68	181.05	648,145	-0.83(-0.46%)
Dec 17, 2025	179.26	183.40	179.20	181.88	589,910	+2.41(+1.34%)
Dec 16, 2025	179.50	182.07	179.34	179.47	809,497	+0.27(+0.15%)
Dec 15, 2025	178.44	179.88	177.59	179.20	691,178	+0.21(+0.12%)
Dec 12, 2025	177.85	179.79	177.22	178.99	957,503	+1.14(+0.64%)
Dec 11, 2025	174.51	178.90	174.51	177.85	853,468	+2.64(+1.51%)
Dec 10, 2025	171.51	176.00	171.51	175.21	797,717	+2.05(+1.18%)
Dec 09, 2025	174.09	175.33	170.33	173.16	859,305	+8.10(+4.91%)
Dec 08, 2025	166.91	167.52	163.33	165.06	581,158	-2.18(-1.30%)
Dec 05, 2025	167.35	168.51	165.97	167.24	528,763	-0.01(-0.01%)
Dec 04, 2025	163.90	169.49	163.90	167.25	821,558	+7.54(+4.72%)
Dec 03, 2025	161.28	163.57	159.43	159.71	542,813	-1.05(-0.65%)
Dec 02, 2025	160.06	161.10	158.05	160.76	447,506	+0.77(+0.48%)
Dec 01, 2025	162.16	164.32	158.96	159.99	706,209	-3.90(-2.38%)
Nov 28, 2025	164.82	165.09	163.05	163.89	260,811	-0.31(-0.19%)
Nov 26, 2025	164.48	165.86	163.66	164.20	626,463	+0.32(+0.20%)
Nov 25, 2025	161.92	164.50	161.02	163.88	629,081	+2.08(+1.29%)
Nov 24, 2025	161.48	162.44	159.84	161.80	520,818	+0.08(+0.05%)
Nov 21, 2025	163.66	164.68	161.32	161.72	608,491	+0.03(+0.02%)
Nov 20, 2025	165.42	166.34	161.27	161.69	989,164	-5.50(-3.29%)
Nov 19, 2025	170.38	172.01	167.16	167.19	599,775	-5.02(-2.92%)
Nov 18, 2025	172.62	175.02	172.07	172.21	515,919	-0.49(-0.29%)
Nov 17, 2025	173.19	174.58	172.62	172.70	470,401	-1.50(-0.86%)
Nov 14, 2025	174.49	175.45	172.42	174.20	576,860	+0.97(+0.56%)
Nov 13, 2025	169.00	173.84	168.27	173.24	608,925	+4.25(+2.52%)
Nov 12, 2025	170.69	171.04	168.65	168.98	688,218	-1.66(-0.97%)
Nov 11, 2025	168.95	173.75	168.57	170.65	678,048	+2.20(+1.31%)
Nov 10, 2025	169.63	170.06	164.28	168.45	664,363	+1.91(+1.15%)
Nov 07, 2025	167.66	172.24	165.38	166.53	1,115,393	+1.51(+0.92%)
Nov 06, 2025	162.28	166.59	161.18	165.02	1,150,301	+4.73(+2.95%)
Nov 05, 2025	159.63	163.12	159.63	160.29	717,401	-0.29(-0.18%)
Nov 04, 2025	159.50	160.77	158.23	160.59	487,170	+2.12(+1.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.