212.38
price up icon0.17%   0.37
after-market 시간 외 거래: 212.38
loading

Marketaxess Holdings Inc 주식 (MKTX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-14 $214.8 $210.5 $4.24 511,230.0 +0.17%
2025-03-13 $212.3 $206.9 $5.39 504,237.0 +2.45%
2025-03-12 $210.8 $205.3 $5.57 490,793.0 -1.43%
2025-03-11 $215.0 $208.9 $6.10 791,379.0 -1.23%
2025-03-10 $216.2 $207.0 $9.22 854,844.0 +1.74%
2025-03-07 $210.9 $205.7 $5.21 901,579.0 +1.35%
2025-03-06 $207.0 $195.8 $11.14 1,377,267.0 +5.26%
2025-03-05 $197.7 $193.8 $3.88 931,703.0 -1.03%
2025-03-04 $198.8 $197.3 $1.46 552,716.0 +1.98%
2025-03-03 $195.7 $191.9 $3.78 633,529.0 +0.65%
2025-02-28 $193.3 $190.0 $3.35 3,251,344.0 +0.75%
2025-02-27 $195.0 $190.9 $4.05 804,240.0 -0.24%
2025-02-26 $197.3 $190.8 $6.53 605,458.0 -2.52%
2025-02-25 $198.9 $192.2 $6.64 883,342.0 +1.29%
2025-02-24 $198.6 $192.3 $6.28 783,015.0 +0.15%
2025-02-21 $195.0 $186.8 $8.19 723,599.0 +2.19%
2025-02-20 $192.0 $188.6 $3.43 505,055.0 -0.90%
2025-02-19 $195.2 $190.5 $4.71 681,384.0 -1.31%
2025-02-18 $194.3 $191.9 $2.34 470,120.0 +0.31%
2025-02-14 $195.5 $191.9 $3.52 640,585.0 +1.08%
2025-02-13 $194.0 $190.6 $3.40 417,192.0 -0.77%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $216.2 $191.9 $24.28 8,060,507.0 +10.16%
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

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

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%
capital_markets JEF
$56.33
price up icon 3.81%
$118.47
price up icon 10.18%
$168.11
price up icon 4.40%
capital_markets NMR
$6.38
price up icon 3.07%
$321.99
price up icon 4.25%
capital_markets TW
$135.80
price up icon 1.61%
자본화:     |  볼륨(24시간):