Stockscreener 앱 받기
164.35
0.37%
-0.605
시장 영업 전:
164.13
-0.225
-0.14%
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-21 | $165.3 | $163.3 | $2.00 | 272,658.0 | -0.37% |
| 2026-04-20 | $169.3 | $163.2 | $6.13 | 528,155.0 | -2.39% |
| 2026-04-17 | $173.7 | $168.3 | $5.35 | 642,657.0 | -2.59% |
| 2026-04-16 | $173.6 | $171.0 | $2.59 | 271,575.0 | +1.21% |
| 2026-04-15 | $172.9 | $170.6 | $2.25 | 286,986.0 | +0.23% |
| 2026-04-14 | $174.4 | $170.3 | $4.09 | 421,816.0 | -2.02% |
| 2026-04-13 | $175.0 | $171.0 | $4.02 | 324,593.0 | +1.52% |
| 2026-04-10 | $174.8 | $170.8 | $4.03 | 252,679.0 | -0.48% |
| 2026-04-09 | $176.4 | $172.5 | $3.85 | 411,046.0 | -2.31% |
| 2026-04-08 | $178.1 | $171.8 | $6.33 | 452,543.0 | +0.62% |
| 2026-04-07 | $180.6 | $172.0 | $8.59 | 628,009.0 | +0.35% |
| 2026-04-06 | $175.7 | $170.5 | $5.20 | 386,182.0 | +2.15% |
| 2026-04-02 | $171.8 | $165.8 | $5.97 | 301,289.0 | +3.53% |
| 2026-04-01 | $166.7 | $163.3 | $3.37 | 505,494.0 | +0.39% |
| 2026-03-31 | $166.3 | $163.6 | $2.66 | 402,645.0 | +0.13% |
| 2026-03-30 | $166.1 | $163.6 | $2.50 | 311,018.0 | +0.40% |
| 2026-03-27 | $167.7 | $163.2 | $4.52 | 324,265.0 | -1.56% |
| 2026-03-26 | $169.4 | $164.8 | $4.60 | 382,238.0 | +0.37% |
| 2026-03-25 | $169.9 | $164.6 | $5.39 | 333,824.0 | -0.26% |
| 2026-03-24 | $171.3 | $166.1 | $5.22 | 478,127.0 | -2.41% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $180.6 | $163.2 | $17.43 | 5,958,340.0 | -0.38% |
| 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% |
1.29%
0.72%
자본화:
|
볼륨(24시간):