Stockscreener 앱 받기
188.73
1.01%
1.88
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $189.3 | $186.9 | $2.45 | 589,574.0 | +1.01% |
| 2025-08-21 | $190.5 | $184.8 | $5.66 | 754,297.0 | -1.20% |
| 2025-08-20 | $189.1 | $186.4 | $2.69 | 605,152.0 | +1.21% |
| 2025-08-19 | $188.5 | $186.3 | $2.23 | 346,643.0 | +0.13% |
| 2025-08-18 | $191.5 | $186.5 | $5.01 | 470,736.0 | -1.80% |
| 2025-08-15 | $191.5 | $187.8 | $3.73 | 686,996.0 | +1.28% |
| 2025-08-14 | $190.8 | $187.1 | $3.73 | 528,842.0 | -0.72% |
| 2025-08-13 | $192.3 | $187.5 | $4.78 | 655,254.0 | +0.41% |
| 2025-08-12 | $190.9 | $186.3 | $4.55 | 588,710.0 | -0.55% |
| 2025-08-11 | $190.6 | $185.4 | $5.14 | 937,225.0 | +1.21% |
| 2025-08-08 | $187.5 | $183.0 | $4.54 | 707,673.0 | +1.40% |
| 2025-08-07 | $190.5 | $183.0 | $7.46 | 1,348,686.0 | -1.27% |
| 2025-08-06 | $200.9 | $186.1 | $14.76 | 1,900,923.0 | -10.11% |
| 2025-08-05 | $210.1 | $207.4 | $2.61 | 428,429.0 | -0.77% |
| 2025-08-04 | $209.9 | $207.5 | $2.39 | 334,929.0 | +0.81% |
| 2025-08-01 | $209.9 | $205.8 | $4.20 | 416,260.0 | +1.09% |
| 2025-07-31 | $209.1 | $205.3 | $3.78 | 454,725.0 | -2.18% |
| 2025-07-30 | $210.9 | $206.0 | $4.90 | 471,195.0 | +1.41% |
| 2025-07-29 | $209.3 | $206.3 | $3.07 | 342,144.0 | -0.24% |
| 2025-07-28 | $211.2 | $207.3 | $3.82 | 345,470.0 | -1.79% |
| 2025-07-25 | $214.4 | $210.6 | $3.79 | 214,825.0 | -1.07% |
Marketaxess Holdings Inc 주식 (MKTX) 연도별 가격 이력
이 심층 분석에서는 Marketaxess Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Marketaxess Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $210.1 | $183.0 | $27.06 | 11,889,903.0 | -8.16% |
| 2025-07 | $225.1 | $205.3 | $19.75 | 7,760,536.0 | -7.99% |
| 2025-06 | $228.2 | $212.8 | $15.33 | 8,902,601.0 | +3.20% |
| 2025-05 | $232.8 | $209.8 | $23.03 | 12,089,275.0 | -2.34% |
| 2025-04 | $229.8 | $194.0 | $35.84 | 14,789,685.0 | +2.42% |
| 2025-03 | $221.1 | $191.9 | $29.19 | 12,623,105.0 | +12.22% |
| 2025-02 | $223.0 | $186.8 | $36.12 | 15,936,855.0 | -12.62% |
| 2025-01 | $228.8 | $210.8 | $18.07 | 8,414,050.0 | -2.39% |
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $265.7 | $224.6 | $41.16 | 8,905,719.0 | -12.91% |
| 2024-11 | $291.1 | $257.1 | $33.98 | 7,256,750.0 | -10.62% |
| 2024-10 | $296.7 | $253.1 | $43.56 | 7,285,956.0 | +12.97% |
| 2024-09 | $264.1 | $235.6 | $28.54 | 8,407,468.0 | +5.70% |
| 2024-08 | $248.3 | $218.6 | $29.72 | 7,504,840.0 | +8.44% |
| 2024-07 | $227.6 | $192.7 | $34.94 | 7,303,766.0 | +11.47% |
| 2024-06 | $206.8 | $192.4 | $14.43 | 8,876,658.0 | +0.80% |
| 2024-05 | $221.0 | $196.5 | $24.54 | 9,743,970.0 | -0.58% |
| 2024-04 | $229.5 | $199.3 | $30.17 | 7,699,945.0 | -8.74% |
| 2024-03 | $227.3 | $200.4 | $26.94 | 8,646,242.0 | +2.74% |
| 2024-02 | $229.9 | $210.2 | $19.71 | 10,283,114.0 | -5.37% |
| 2024-01 | $291.7 | $224.9 | $66.83 | 7,811,602.0 | -22.99% |
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $298.0 | $236.4 | $61.57 | 6,956,714.0 | +21.96% |
| 2023-11 | $241.6 | $213.1 | $28.45 | 6,365,862.0 | +12.34% |
| 2023-10 | $246.0 | $203.2 | $42.77 | 11,497,905.0 | +0.05% |
| 2023-09 | $246.4 | $200.0 | $46.39 | 10,590,265.0 | -11.33% |
| 2023-08 | $269.3 | $232.2 | $37.17 | 7,836,805.0 | -10.51% |
| 2023-07 | $278.9 | $245.0 | $33.88 | 7,881,509.0 | +2.98% |
| 2023-06 | $282.9 | $255.4 | $27.53 | 8,172,880.0 | -4.03% |
| 2023-05 | $322.2 | $270.6 | $51.66 | 6,668,258.0 | -14.44% |
| 2023-04 | $399.8 | $301.9 | $97.86 | 7,338,070.0 | -18.64% |
| 2023-03 | $397.3 | $335.8 | $61.52 | 8,773,643.0 | +14.60% |
| 2023-02 | $389.6 | $340.1 | $49.46 | 5,691,110.0 | -6.16% |
| 2023-01 | $375.7 | $277.8 | $97.94 | 7,757,436.0 | +30.46% |
1.13%
5.65%
자본화:
|
볼륨(24시간):