MKTX - MARKETAXESS HOLDINGS INC
209.96
-2.610 -1.243%
Share volume: 800,644
Last Updated: 03-11-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$212.57
-2.61
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $213.41 | $213.41 | $215.01 | $215.01 | $208.91 | $208.91 | $209.96 | $209.96 | 800,644 | $800,644.00 |
| 03-10-2025 | $207.01 | $207.01 | $216.22 | $216.22 | $207.01 | $207.01 | $212.57 | $212.57 | 876,282 | $876,282.00 |
| 03-07-2025 | $206.15 | $206.15 | $210.93 | $210.93 | $205.73 | $205.73 | $208.94 | $208.94 | 920,690 | $920,690.00 |
| 03-06-2025 | $195.85 | $195.85 | $206.99 | $206.99 | $195.85 | $195.85 | $206.15 | $206.15 | 1,423,821 | $1,423,821.00 |
| 03-05-2025 | $196.43 | $196.43 | $197.65 | $197.65 | $193.77 | $193.77 | $195.85 | $195.85 | 1,185,651 | $1,185,651.00 |
| 03-04-2025 | $193.99 | $193.99 | $199.69 | $199.69 | $192.99 | $192.99 | $197.89 | $197.89 | 1,341,944 | $1,341,944.00 |
| 03-03-2025 | $193.60 | $193.60 | $195.72 | $195.72 | $191.94 | $191.94 | $194.04 | $194.04 | 650,354 | $650,354.00 |
| 02-28-2025 | $190.38 | $190.38 | $193.35 | $193.35 | $190.00 | $190.00 | $192.79 | $192.79 | 3,563,962 | $3,464,858.00 |
| 02-27-2025 | $190.91 | $190.91 | $194.96 | $194.96 | $190.91 | $190.91 | $191.35 | $191.35 | 826,298 | $826,298.00 |
| 02-26-2025 | $196.78 | $196.78 | $197.30 | $197.30 | $190.77 | $190.77 | $191.81 | $191.81 | 616,138 | $616,138.00 |