Get the Stockscreener App
201.79
0.10%
+0.21
After Hours:
201.79
MarketAxess Holdings Inc. Stock (MKTX) Price History
The historical daily chart and data for MarketAxess Holdings Inc. stock (MKTX), show that the latest closing stock price as of April 26, 2024, is $201.79.
- MarketAxess Holdings Inc. all-time high stock price is $606.45, occurred on November 09, 2020.
- The lowest MarketAxess Holdings Inc. stock price recorded was $47.26 on July 11, 2014. Since then, MarketAxess Holdings Inc.'s stock price has risen over 326.98% to $201.79 now.
- The 52-week high stock price for MKTX is $322.25, representing a 59.70% increase from the current share price, occurred on May 01, 2023.
- The 52-week low stock price for MKTX is $199.34, indicating a -1.21% decrease from the current share price, occurred on April 18, 2024.
- The closing price of MarketAxess Holdings Inc. (MKTX) stock in the beginning of 2023 was $396.81. The stock closed the year at $278.89, a loss of over -29.72% for the year.
The table below shows more information about MKTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $203.9 | $201.2 | $2.72 | 252,883.0 | +0.10% |
| Apr 25, 2024 | $204.1 | $200.9 | $3.17 | 238,604.0 | -1.29% |
| Apr 24, 2024 | $205.2 | $201.3 | $3.91 | 251,317.0 | -0.27% |
| Apr 23, 2024 | $206.2 | $202.6 | $3.57 | 261,332.0 | +0.17% |
| Apr 22, 2024 | $206.6 | $202.7 | $3.88 | 275,395.0 | +0.21% |
| Apr 19, 2024 | $207.1 | $200.9 | $6.18 | 337,570.0 | +0.42% |
| Apr 18, 2024 | $204.7 | $199.3 | $5.32 | 276,436.0 | +0.60% |
| Apr 17, 2024 | $205.2 | $201.3 | $3.83 | 463,510.0 | -0.41% |
| Apr 16, 2024 | $206.5 | $202.0 | $4.56 | 439,104.0 | -1.06% |
| Apr 15, 2024 | $213.7 | $204.8 | $8.89 | 391,739.0 | -3.78% |
| Apr 12, 2024 | $216.6 | $211.7 | $4.89 | 347,790.0 | -2.19% |
| Apr 11, 2024 | $222.4 | $216.3 | $6.07 | 303,157.0 | -1.98% |
| Apr 10, 2024 | $226.6 | $220.7 | $5.90 | 367,056.0 | -1.90% |
| Apr 09, 2024 | $228.1 | $224.8 | $3.34 | 407,139.0 | +0.97% |
| Apr 08, 2024 | $229.5 | $223.7 | $5.76 | 423,788.0 | -0.47% |
| Apr 05, 2024 | $225.7 | $220.7 | $4.99 | 427,776.0 | +0.27% |
| Apr 04, 2024 | $226.4 | $217.8 | $8.56 | 546,458.0 | +4.58% |
| Apr 03, 2024 | $215.8 | $210.7 | $5.13 | 315,996.0 | +0.27% |
| Apr 02, 2024 | $217.4 | $212.3 | $5.13 | 247,133.0 | -1.02% |
MarketAxess Holdings Inc. Stock (MKTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of MarketAxess Holdings Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MKTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of MarketAxess Holdings Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
MarketAxess Holdings Inc. Stock (MKTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $229.5 | $199.3 | $30.17 | 7,070,434.0 | -7.96% |
| Mar, 2024 | $227.3 | $200.4 | $26.94 | 8,646,242.0 | +2.74% |
| Feb, 2024 | $229.9 | $210.2 | $19.71 | 10,283,114.0 | -5.37% |
| Jan, 2024 | $291.7 | $224.9 | $66.83 | 7,811,602.0 | -22.99% |
MarketAxess Holdings Inc. Stock (MKTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $298.0 | $236.4 | $61.57 | 6,956,714.0 | +21.96% |
| Nov, 2023 | $241.6 | $213.1 | $28.45 | 6,365,862.0 | +12.34% |
| Oct, 2023 | $246.0 | $203.2 | $42.77 | 11,497,905.0 | +0.05% |
| Sep, 2023 | $246.4 | $200.0 | $46.39 | 10,590,265.0 | -11.33% |
| Aug, 2023 | $269.3 | $232.2 | $37.17 | 7,836,805.0 | -10.51% |
| Jul, 2023 | $278.9 | $245.0 | $33.88 | 7,881,509.0 | +2.98% |
| Jun, 2023 | $282.9 | $255.4 | $27.53 | 8,172,880.0 | -4.03% |
| May, 2023 | $322.2 | $270.6 | $51.66 | 6,668,258.0 | -14.44% |
| Apr, 2023 | $399.8 | $301.9 | $97.86 | 7,338,070.0 | -18.64% |
| Mar, 2023 | $397.3 | $335.8 | $61.52 | 8,773,643.0 | +14.60% |
| Feb, 2023 | $389.6 | $340.1 | $49.46 | 5,691,110.0 | -6.16% |
| Jan, 2023 | $375.7 | $277.8 | $97.94 | 7,757,436.0 | +30.46% |
MarketAxess Holdings Inc. Stock (MKTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $295.9 | $264.9 | $30.95 | 7,067,077.0 | +4.09% |
| Nov, 2022 | $284.5 | $227.4 | $57.11 | 7,319,166.0 | +9.79% |
| Oct, 2022 | $248.0 | $220.5 | $27.48 | 7,435,389.0 | +9.69% |
| Sep, 2022 | $273.2 | $217.4 | $55.72 | 8,454,095.0 | -10.50% |
| Aug, 2022 | $279.8 | $239.5 | $40.24 | 7,051,470.0 | -8.19% |
| Jul, 2022 | $277.8 | $249.7 | $28.13 | 6,672,122.0 | +5.77% |
| Jun, 2022 | $288.8 | $254.8 | $34.02 | 5,939,635.0 | -9.11% |
| May, 2022 | $290.6 | $249.0 | $41.58 | 7,809,481.0 | +6.85% |
| Apr, 2022 | $350.4 | $256.3 | $94.18 | 11,338,761.0 | -22.51% |
| Mar, 2022 | $390.1 | $333.1 | $57.01 | 6,912,690.0 | -10.81% |
| Feb, 2022 | $385.8 | $336.0 | $49.75 | 5,138,931.0 | +10.73% |
| Jan, 2022 | $412.8 | $321.2 | $91.62 | 5,802,042.0 | -16.24% |
0.23%
1.01%
Cap:
|
Volume (24h):