Stockscreener 앱 받기
260.31
1.93%
-5.13
시간 외 거래:
260.31
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $267.2 | $257.1 | $10.15 | 504,761.0 | -1.93% |
| 2024-11-20 | $267.9 | $263.1 | $4.76 | 318,144.0 | -0.88% |
| 2024-11-19 | $268.1 | $264.7 | $3.42 | 348,888.0 | +0.18% |
| 2024-11-18 | $267.9 | $261.5 | $6.35 | 272,162.0 | +2.17% |
| 2024-11-15 | $265.3 | $260.6 | $4.71 | 375,063.0 | -1.26% |
| 2024-11-14 | $269.0 | $264.7 | $4.29 | 276,694.0 | -0.80% |
| 2024-11-13 | $273.9 | $266.7 | $7.17 | 254,793.0 | -1.66% |
| 2024-11-12 | $275.2 | $270.3 | $4.92 | 328,312.0 | -0.95% |
| 2024-11-11 | $277.8 | $273.9 | $3.99 | 207,346.0 | -0.16% |
| 2024-11-08 | $276.7 | $273.6 | $3.05 | 306,482.0 | +0.10% |
| 2024-11-07 | $274.7 | $270.6 | $4.14 | 398,928.0 | -0.17% |
| 2024-11-06 | $284.2 | $264.8 | $19.42 | 851,999.0 | -1.53% |
| 2024-11-05 | $281.2 | $272.8 | $8.34 | 660,881.0 | -2.94% |
| 2024-11-04 | $290.7 | $286.1 | $4.57 | 338,639.0 | +0.07% |
| 2024-11-01 | $291.1 | $285.4 | $5.68 | 256,046.0 | -0.70% |
| 2024-10-31 | $292.9 | $286.5 | $6.35 | 274,308.0 | -1.43% |
| 2024-10-30 | $296.7 | $291.9 | $4.76 | 253,165.0 | +0.44% |
| 2024-10-29 | $294.9 | $287.3 | $7.58 | 349,809.0 | +1.23% |
| 2024-10-28 | $291.2 | $288.0 | $3.26 | 278,221.0 | +0.82% |
| 2024-10-25 | $291.7 | $285.3 | $6.39 | 178,930.0 | -1.32% |
| 2024-10-24 | $292.1 | $288.9 | $3.18 | 198,040.0 | +0.48% |
| 2024-10-23 | $290.2 | $286.4 | $3.86 | 201,339.0 | -0.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $291.1 | $257.1 | $33.98 | 6,203,899.0 | -10.06% |
| 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% |
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $295.9 | $264.9 | $30.95 | 7,067,077.0 | +4.09% |
| 2022-11 | $284.5 | $227.4 | $57.11 | 7,319,166.0 | +9.79% |
| 2022-10 | $248.0 | $220.5 | $27.48 | 7,435,389.0 | +9.69% |
| 2022-09 | $273.2 | $217.4 | $55.72 | 8,454,095.0 | -10.50% |
| 2022-08 | $279.8 | $239.5 | $40.24 | 7,051,470.0 | -8.19% |
| 2022-07 | $277.8 | $249.7 | $28.13 | 6,672,122.0 | +5.77% |
| 2022-06 | $288.8 | $254.8 | $34.02 | 5,939,635.0 | -9.11% |
| 2022-05 | $290.6 | $249.0 | $41.58 | 7,809,481.0 | +6.85% |
| 2022-04 | $350.4 | $256.3 | $94.18 | 11,338,761.0 | -22.51% |
| 2022-03 | $390.1 | $333.1 | $57.01 | 6,912,690.0 | -10.81% |
| 2022-02 | $385.8 | $336.0 | $49.75 | 5,138,931.0 | +10.73% |
| 2022-01 | $412.8 | $321.2 | $91.62 | 5,802,042.0 | -16.24% |
0.91%
자본화:
|
볼륨(24시간):