Stockscreener 앱 받기
228.82
0.24%
-0.5773
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-26 | $230.1 | $227.4 | $2.64 | 63,616.0 | -0.26% |
| 2024-12-24 | $231.0 | $228.0 | $3.05 | 131,209.0 | -0.03% |
| 2024-12-23 | $230.6 | $226.5 | $4.05 | 283,497.0 | -0.30% |
| 2024-12-20 | $230.9 | $227.1 | $3.84 | 708,402.0 | +0.72% |
| 2024-12-19 | $235.7 | $228.1 | $7.57 | 447,065.0 | -1.72% |
| 2024-12-18 | $235.3 | $228.9 | $6.44 | 522,253.0 | -1.02% |
| 2024-12-17 | $236.5 | $231.7 | $4.73 | 437,087.0 | +0.85% |
| 2024-12-16 | $236.8 | $232.0 | $4.82 | 346,917.0 | -0.35% |
| 2024-12-13 | $236.1 | $232.4 | $3.69 | 288,487.0 | -1.05% |
| 2024-12-12 | $240.0 | $234.7 | $5.34 | 571,085.0 | +0.57% |
| 2024-12-11 | $241.8 | $234.7 | $7.12 | 530,188.0 | -2.17% |
| 2024-12-10 | $244.1 | $237.4 | $6.66 | 443,363.0 | -0.37% |
| 2024-12-09 | $245.8 | $240.5 | $5.39 | 469,782.0 | +0.43% |
| 2024-12-06 | $246.8 | $237.7 | $9.04 | 545,033.0 | -1.65% |
| 2024-12-05 | $248.0 | $238.1 | $9.90 | 853,972.0 | -1.78% |
| 2024-12-04 | $249.9 | $242.4 | $7.53 | 986,285.0 | -5.48% |
| 2024-12-03 | $265.7 | $260.4 | $5.34 | 315,800.0 | -0.26% |
| 2024-12-02 | $264.3 | $258.8 | $5.46 | 378,671.0 | +1.85% |
| 2024-11-29 | $262.1 | $257.9 | $4.23 | 219,744.0 | -1.15% |
| 2024-11-27 | $266.2 | $260.2 | $6.02 | 209,138.0 | +0.26% |
| 2024-11-26 | $264.6 | $260.9 | $3.74 | 237,854.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $265.7 | $226.5 | $39.20 | 8,322,712.0 | -11.55% |
| 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% |
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% |
0.13%
0.13%
자본화:
|
볼륨(24시간):