Stockscreener 앱 받기
162.11
0.13%
0.21
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $162.2 | $161.9 | $0.35 | 1,213,927.0 | +0.13% |
| 2026-08-20 | $162.0 | $161.7 | $0.228 | 1,419,723.0 | +0.10% |
| 2026-08-19 | $162.1 | $161.7 | $0.40 | 1,242,235.0 | -0.51% |
| 2026-08-18 | $162.7 | $162.4 | $0.30 | 1,382,352.0 | +0.01% |
| 2026-08-17 | $162.7 | $162.4 | $0.305 | 1,206,000.0 | -0.01% |
| 2026-08-14 | $162.7 | $162.6 | $0.14 | 1,104,851.0 | -0.02% |
| 2026-08-13 | $162.7 | $162.6 | $0.14 | 1,066,763.0 | +0.00% |
| 2026-08-12 | $162.7 | $162.5 | $0.16 | 1,154,972.0 | +0.04% |
| 2026-08-11 | $162.7 | $162.5 | $0.17 | 980,190.0 | +0.02% |
| 2026-08-10 | $162.7 | $162.5 | $0.23 | 999,603.0 | -0.02% |
| 2026-08-07 | $162.8 | $162.4 | $0.32 | 805,739.0 | -0.06% |
| 2026-08-06 | $162.7 | $162.4 | $0.30 | 912,365.0 | +0.13% |
| 2026-08-05 | $162.6 | $162.3 | $0.245 | 1,420,694.0 | +0.04% |
| 2026-08-04 | $162.5 | $162.2 | $0.275 | 1,097,137.0 | +0.04% |
| 2026-08-03 | $162.7 | $162.2 | $0.53 | 1,603,429.0 | -0.01% |
| 2026-07-31 | $163.0 | $162.0 | $0.96 | 5,188,756.0 | -0.28% |
| 2026-07-30 | $163.9 | $162.3 | $1.64 | 9,492,808.0 | +29.45% |
| 2026-07-29 | $126.2 | $121.5 | $4.62 | 645,872.0 | +3.02% |
| 2026-07-28 | $122.3 | $118.5 | $3.78 | 446,432.0 | +3.46% |
| 2026-07-27 | $118.3 | $116.2 | $2.10 | 454,857.0 | +1.10% |
| 2026-07-24 | $116.8 | $113.5 | $3.34 | 440,230.0 | +2.08% |
| 2026-07-23 | $114.9 | $112.9 | $1.98 | 490,786.0 | +1.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $162.8 | $161.7 | $1.01 | 18,823,907.0 | -0.12% |
| 2026-07 | $163.9 | $111.9 | $52.04 | 24,978,271.0 | +43.01% |
| 2026-06 | $131.6 | $108.8 | $22.82 | 17,961,751.0 | -12.73% |
| 2026-05 | $158.8 | $129.6 | $29.22 | 12,674,828.0 | -17.27% |
| 2026-04 | $180.6 | $155.3 | $25.25 | 8,726,774.0 | -4.72% |
| 2026-03 | $196.0 | $163.2 | $32.78 | 10,744,967.0 | -14.07% |
| 2026-02 | $193.4 | $157.9 | $35.51 | 12,440,977.0 | +13.46% |
| 2026-01 | $183.2 | $167.1 | $16.06 | 10,762,807.0 | -6.63% |
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $184.4 | $158.1 | $26.34 | 14,811,487.0 | +11.36% |
| 2025-11 | $176.2 | $156.2 | $20.06 | 12,534,210.0 | +2.39% |
| 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% |
9.68%
자본화:
|
볼륨(24시간):