Stockscreener 앱 받기
161.46
0.14%
-0.26
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $162.2 | $159.8 | $2.32 | 259,500.0 | -0.14% |
| 2025-11-21 | $164.7 | $161.3 | $3.36 | 608,401.0 | +0.02% |
| 2025-11-20 | $166.3 | $161.3 | $5.06 | 989,160.0 | -3.29% |
| 2025-11-19 | $172.0 | $167.2 | $4.85 | 599,775.0 | -3.34% |
| 2025-11-18 | $175.8 | $172.8 | $2.96 | 513,638.0 | -0.29% |
| 2025-11-17 | $175.3 | $173.4 | $1.97 | 468,325.0 | -0.86% |
| 2025-11-14 | $176.2 | $173.2 | $3.04 | 574,316.0 | +0.56% |
| 2025-11-13 | $174.6 | $169.0 | $5.60 | 606,143.0 | +2.52% |
| 2025-11-12 | $171.8 | $169.4 | $2.41 | 685,195.0 | -0.97% |
| 2025-11-11 | $174.5 | $169.3 | $5.21 | 675,069.0 | +1.31% |
| 2025-11-10 | $170.8 | $165.0 | $5.81 | 661,443.0 | +1.15% |
| 2025-11-07 | $173.0 | $166.1 | $6.89 | 1,109,937.0 | +0.92% |
| 2025-11-06 | $167.3 | $161.9 | $5.44 | 1,145,224.0 | +2.95% |
| 2025-11-05 | $163.8 | $160.3 | $3.50 | 714,212.0 | -0.18% |
| 2025-11-04 | $161.5 | $158.9 | $2.55 | 485,030.0 | +1.34% |
| 2025-11-03 | $159.5 | $156.2 | $3.29 | 680,845.0 | -0.56% |
| 2025-10-31 | $162.1 | $158.7 | $3.40 | 528,704.0 | +0.05% |
| 2025-10-30 | $161.4 | $158.3 | $3.08 | 813,807.0 | +0.71% |
| 2025-10-29 | $162.8 | $158.4 | $4.38 | 704,703.0 | -2.77% |
| 2025-10-28 | $167.2 | $163.1 | $4.15 | 536,205.0 | -2.49% |
| 2025-10-27 | $172.7 | $166.5 | $6.25 | 641,256.0 | -1.76% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $176.2 | $156.2 | $20.06 | 10,776,213.0 | +0.90% |
| 2025-10 | $179.1 | $158.3 | $20.78 | 17,485,851.0 | -8.14% |
| 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% |
13.68%
자본화:
|
볼륨(24시간):