Stockscreener 앱 받기
177.40
3.00%
5.17
시장 영업 전:
178.04
0.64
+0.36%
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $177.6 | $171.6 | $6.08 | 850,617.0 | +3.00% |
| 2025-10-09 | $173.4 | $170.5 | $2.91 | 462,717.0 | +0.06% |
| 2025-10-08 | $172.2 | $165.7 | $6.46 | 736,415.0 | +2.37% |
| 2025-10-07 | $170.5 | $167.3 | $3.17 | 1,201,006.0 | +0.15% |
| 2025-10-06 | $168.0 | $161.6 | $6.40 | 1,640,926.0 | -1.54% |
| 2025-10-03 | $172.0 | $169.0 | $2.98 | 794,750.0 | +0.54% |
| 2025-10-02 | $171.6 | $168.7 | $2.90 | 2,428,357.0 | -0.73% |
| 2025-10-01 | $175.8 | $169.6 | $6.19 | 859,554.0 | -1.96% |
| 2025-09-30 | $177.5 | $174.0 | $3.46 | 680,940.0 | -1.90% |
| 2025-09-29 | $182.1 | $177.0 | $5.10 | 708,360.0 | -1.39% |
| 2025-09-26 | $181.2 | $177.6 | $3.64 | 574,567.0 | +1.11% |
| 2025-09-25 | $180.5 | $177.7 | $2.88 | 574,807.0 | -0.49% |
| 2025-09-24 | $180.1 | $177.0 | $3.10 | 664,528.0 | -0.04% |
| 2025-09-23 | $181.4 | $177.9 | $3.47 | 576,507.0 | +0.39% |
| 2025-09-22 | $181.3 | $176.6 | $4.75 | 820,802.0 | +0.06% |
| 2025-09-19 | $180.3 | $177.8 | $2.46 | 9,699,366.0 | -0.77% |
| 2025-09-18 | $183.6 | $179.6 | $3.96 | 674,672.0 | -2.08% |
| 2025-09-17 | $185.2 | $182.5 | $2.70 | 590,610.0 | +0.32% |
| 2025-09-16 | $185.2 | $179.9 | $5.30 | 530,358.0 | +0.69% |
| 2025-09-15 | $186.2 | $180.9 | $5.24 | 737,069.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $177.6 | $161.6 | $16.02 | 9,824,959.0 | +1.81% |
| 2025-09 | $190.5 | $174.0 | $16.43 | 23,812,091.0 | -5.22% |
| 2025-08 | $210.1 | $182.2 | $27.90 | 14,362,982.0 | -10.54% |
| 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% |
11.15%
자본화:
|
볼륨(24시간):