MarketAxess Holdings Inc (MKTX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 162.65 | 162.76 | 162.44 | 162.53 | -0.06% | 805,700 |
| 2026-08-06 | 162.50 | 162.71 | 162.41 | 162.62 | +0.13% | 916,100 |
| 2026-08-05 | 162.44 | 162.56 | 162.31 | 162.41 | +0.04% | 1,420,700 |
| 2026-08-04 | 162.35 | 162.48 | 162.20 | 162.35 | +0.04% | 1,097,100 |
| 2026-08-03 | 162.49 | 162.74 | 162.21 | 162.28 | -0.01% | 1,603,400 |
| 2026-07-31 | 162.74 | 162.96 | 162.00 | 162.30 | -0.28% | 5,188,800 |
| 2026-07-30 | 163.15 | 163.94 | 162.30 | 162.76 | +29.45% | 9,443,400 |
| 2026-07-29 | 121.88 | 126.16 | 121.54 | 125.73 | +3.02% | 645,900 |
| 2026-07-28 | 118.53 | 122.31 | 118.53 | 122.05 | +3.46% | 446,400 |
| 2026-07-27 | 117.48 | 118.35 | 116.25 | 117.97 | +1.10% | 454,900 |
| 2026-07-24 | 114.34 | 116.80 | 113.46 | 116.69 | +2.08% | 440,200 |
| 2026-07-23 | 113.76 | 114.89 | 112.90 | 114.31 | +1.20% | 490,800 |
| 2026-07-22 | 113.99 | 115.55 | 112.63 | 112.95 | +0.61% | 463,200 |
| 2026-07-21 | 113.05 | 115.10 | 111.90 | 112.27 | -2.31% | 461,800 |
| 2026-07-20 | 113.02 | 115.05 | 112.04 | 114.92 | +0.98% | 355,300 |
| 2026-07-17 | 116.45 | 118.04 | 112.94 | 113.80 | -1.47% | 355,200 |
| 2026-07-16 | 116.73 | 116.73 | 114.05 | 115.50 | -0.11% | 445,900 |
| 2026-07-15 | 114.88 | 117.36 | 114.27 | 115.63 | +0.66% | 405,300 |
| 2026-07-14 | 113.92 | 115.38 | 112.43 | 114.87 | -0.43% | 448,600 |
| 2026-07-13 | 116.24 | 116.40 | 113.60 | 115.37 | +1.33% | 413,000 |
| 2026-07-10 | 115.12 | 116.32 | 113.33 | 113.86 | -0.11% | 517,200 |
| 2026-07-09 | 114.20 | 115.77 | 112.24 | 113.98 | -2.70% | 752,400 |
| 2026-07-08 | 116.56 | 119.87 | 115.78 | 117.14 | -1.23% | 475,700 |
| 2026-07-07 | 117.73 | 120.02 | 115.18 | 118.60 | +1.86% | 720,900 |
| 2026-07-06 | 115.99 | 116.97 | 113.46 | 116.44 | -0.08% | 753,400 |
| 2026-07-02 | 116.13 | 117.79 | 113.67 | 116.53 | +1.78% | 672,700 |
| 2026-07-01 | 115.33 | 117.37 | 113.78 | 114.49 | +0.88% | 587,200 |
| 2026-06-30 | 108.78 | 114.56 | 108.76 | 113.49 | +3.24% | 668,100 |
| 2026-06-29 | 114.28 | 114.81 | 108.80 | 109.93 | -2.32% | 709,200 |
| 2026-06-26 | 110.08 | 113.28 | 110.08 | 112.54 | +3.16% | 1,049,700 |
| 2026-06-25 | 112.83 | 114.08 | 108.75 | 109.09 | -3.85% | 693,900 |
| 2026-06-24 | 118.05 | 119.67 | 113.29 | 113.46 | -3.99% | 672,000 |
| 2026-06-23 | 119.32 | 120.37 | 116.66 | 118.17 | +0.90% | 620,000 |
| 2026-06-22 | 119.84 | 120.40 | 116.76 | 117.12 | -2.67% | 1,131,900 |
| 2026-06-18 | 121.38 | 122.97 | 119.44 | 120.33 | +0.36% | 1,239,600 |
| 2026-06-17 | 123.07 | 124.77 | 119.11 | 119.90 | -3.93% | 1,315,600 |
| 2026-06-16 | 122.19 | 125.21 | 120.31 | 124.81 | +3.15% | 831,000 |
| 2026-06-15 | 120.72 | 123.89 | 120.03 | 121.00 | +0.09% | 688,800 |
| 2026-06-12 | 118.71 | 121.11 | 117.31 | 120.89 | +3.92% | 682,400 |
| 2026-06-11 | 114.85 | 116.78 | 113.62 | 116.33 | +0.19% | 807,600 |
| 2026-06-10 | 116.03 | 117.79 | 114.66 | 116.11 | -0.34% | 674,200 |
| 2026-06-09 | 115.00 | 118.74 | 114.72 | 116.51 | +0.29% | 930,700 |
| 2026-06-08 | 115.85 | 117.13 | 113.29 | 116.17 | -0.65% | 987,900 |
| 2026-06-05 | 120.92 | 122.27 | 115.55 | 116.93 | -3.06% | 1,108,200 |
| 2026-06-04 | 125.04 | 126.00 | 119.86 | 120.62 | -1.92% | 908,600 |
| 2026-06-03 | 123.05 | 124.59 | 120.89 | 122.98 | -0.16% | 756,200 |
| 2026-06-02 | 129.00 | 129.67 | 122.52 | 123.18 | -4.73% | 846,400 |
| 2026-06-01 | 130.24 | 131.57 | 128.94 | 129.29 | -0.58% | 691,300 |
| 2026-05-29 | 131.24 | 131.29 | 129.55 | 130.04 | -1.15% | 695,300 |
| 2026-05-28 | 131.00 | 132.74 | 130.38 | 131.55 | +0.47% | 705,000 |
| 2026-05-27 | 130.14 | 133.00 | 130.14 | 130.94 | -0.22% | 527,900 |
| 2026-05-26 | 135.54 | 136.06 | 130.96 | 131.23 | -4.30% | 697,000 |
| 2026-05-22 | 135.08 | 137.26 | 135.00 | 137.13 | +0.65% | 815,400 |
| 2026-05-21 | 137.03 | 137.52 | 135.22 | 136.25 | -1.11% | 678,700 |
| 2026-05-20 | 139.88 | 140.32 | 137.59 | 137.78 | -2.88% | 530,200 |
| 2026-05-19 | 142.54 | 145.38 | 140.42 | 141.87 | +0.54% | 614,800 |
| 2026-05-18 | 138.88 | 142.74 | 138.54 | 141.11 | +1.92% | 787,800 |
| 2026-05-15 | 141.77 | 142.93 | 138.44 | 138.45 | -1.47% | 542,400 |
| 2026-05-14 | 139.77 | 142.05 | 138.04 | 140.51 | +0.88% | 420,800 |
| 2026-05-13 | 140.40 | 140.40 | 137.27 | 139.28 | -1.48% | 549,800 |
| 2026-05-12 | 145.41 | 145.47 | 141.19 | 141.37 | -2.64% | 617,300 |
| 2026-05-11 | 146.99 | 148.52 | 144.31 | 145.21 | -1.57% | 694,200 |
| 2026-05-08 | 150.96 | 151.89 | 145.95 | 147.53 | -3.36% | 573,400 |
| 2026-05-07 | 152.76 | 154.41 | 146.00 | 152.66 | +2.57% | 1,052,900 |
| 2026-05-06 | 150.47 | 152.12 | 148.47 | 148.84 | -1.62% | 561,400 |
| 2026-05-05 | 153.92 | 154.01 | 148.53 | 151.29 | -2.32% | 647,100 |
| 2026-05-04 | 152.00 | 156.74 | 151.80 | 154.89 | +1.32% | 373,200 |
| 2026-05-01 | 158.27 | 158.77 | 152.76 | 152.87 | -2.75% | 667,800 |
| 2026-04-30 | 158.99 | 160.18 | 156.41 | 157.19 | -2.23% | 538,000 |
| 2026-04-29 | 157.17 | 161.54 | 155.34 | 160.77 | +1.44% | 629,100 |
| 2026-04-28 | 162.04 | 162.78 | 157.77 | 158.49 | -1.02% | 380,000 |
| 2026-04-27 | 163.19 | 164.56 | 159.89 | 160.13 | -1.88% | 392,100 |
| 2026-04-24 | 163.33 | 163.46 | 159.03 | 163.19 | -0.26% | 426,500 |
| 2026-04-23 | 162.02 | 164.10 | 159.73 | 163.61 | +0.61% | 416,200 |
| 2026-04-22 | 164.13 | 164.36 | 161.71 | 162.61 | -1.06% | 307,300 |
| 2026-04-21 | 164.96 | 165.28 | 163.28 | 164.36 | -0.36% | 272,700 |
| 2026-04-20 | 168.33 | 169.29 | 163.16 | 164.96 | -2.39% | 548,200 |
| 2026-04-17 | 172.82 | 173.70 | 168.35 | 169.00 | -2.59% | 643,700 |
| 2026-04-16 | 171.99 | 173.55 | 170.97 | 173.50 | +1.21% | 295,300 |
| 2026-04-15 | 172.32 | 172.88 | 170.63 | 171.43 | +0.23% | 287,000 |
| 2026-04-14 | 174.29 | 174.45 | 170.35 | 171.03 | -2.02% | 422,200 |
| 2026-04-13 | 170.98 | 175.00 | 170.98 | 174.56 | +1.52% | 324,600 |
| 2026-04-10 | 171.96 | 174.79 | 170.76 | 171.94 | -0.48% | 252,700 |
| 2026-04-09 | 176.09 | 176.39 | 172.53 | 172.77 | -2.31% | 411,100 |
| 2026-04-08 | 173.48 | 178.08 | 171.75 | 176.85 | +0.62% | 469,900 |
| 2026-04-07 | 175.54 | 180.59 | 172.00 | 175.76 | +0.35% | 628,000 |
| 2026-04-06 | 172.58 | 175.74 | 170.55 | 175.15 | +2.15% | 386,200 |
| 2026-04-02 | 166.25 | 171.80 | 165.84 | 171.46 | +3.53% | 301,300 |
| 2026-04-01 | 164.98 | 166.70 | 163.33 | 165.62 | +0.39% | 505,500 |
| 2026-03-31 | 166.20 | 166.28 | 163.62 | 164.98 | +0.13% | 402,700 |
| 2026-03-30 | 165.17 | 166.14 | 163.63 | 164.77 | +0.40% | 314,600 |
| 2026-03-27 | 165.48 | 167.70 | 163.18 | 164.12 | -1.56% | 324,300 |
| 2026-03-26 | 164.94 | 169.45 | 164.85 | 166.72 | +0.37% | 384,700 |
| 2026-03-25 | 168.12 | 169.95 | 164.56 | 166.11 | -0.26% | 335,400 |
| 2026-03-24 | 171.30 | 171.30 | 166.08 | 166.55 | -2.41% | 501,200 |
| 2026-03-23 | 173.45 | 173.86 | 169.72 | 170.66 | -1.93% | 494,200 |
| 2026-03-20 | 175.46 | 175.96 | 172.33 | 174.01 | -0.37% | 912,600 |
| 2026-03-19 | 173.18 | 176.52 | 172.01 | 174.66 | +0.02% | 313,300 |
| 2026-03-18 | 178.16 | 178.16 | 173.79 | 174.63 | -2.50% | 539,900 |
| 2026-03-17 | 177.27 | 180.73 | 176.98 | 179.11 | -0.68% | 316,300 |
| 2026-03-16 | 179.84 | 181.38 | 177.17 | 180.33 | +0.12% | 354,700 |
| 2026-03-13 | 183.17 | 183.50 | 179.80 | 180.12 | -0.75% | 601,800 |
| 2026-03-12 | 178.87 | 181.83 | 177.77 | 181.49 | +1.39% | 573,600 |
| 2026-03-11 | 181.74 | 182.77 | 175.57 | 179.00 | -1.75% | 726,600 |
| 2026-03-10 | 184.93 | 185.00 | 180.81 | 182.18 | -1.59% | 486,600 |
| 2026-03-09 | 185.98 | 188.96 | 183.46 | 185.12 | -0.53% | 740,100 |
| 2026-03-06 | 185.48 | 186.16 | 182.93 | 186.11 | +0.91% | 448,000 |
| 2026-03-05 | 182.49 | 187.77 | 182.22 | 184.44 | -2.65% | 563,800 |
| 2026-03-04 | 192.24 | 193.03 | 189.10 | 189.46 | -2.14% | 335,100 |
| 2026-03-03 | 189.53 | 194.29 | 188.59 | 193.61 | +0.81% | 544,400 |
| 2026-03-02 | 191.58 | 195.97 | 191.35 | 192.05 | +0.03% | 614,100 |
| 2026-02-27 | 185.40 | 193.44 | 185.24 | 192.00 | +3.86% | 1,012,500 |
| 2026-02-26 | 180.60 | 187.00 | 180.60 | 184.87 | +2.42% | 468,600 |
| 2026-02-25 | 181.58 | 182.01 | 178.84 | 180.51 | -0.73% | 346,700 |
| 2026-02-24 | 181.65 | 184.00 | 180.93 | 181.83 | +0.10% | 387,300 |
| 2026-02-23 | 181.23 | 182.77 | 179.44 | 181.65 | +0.23% | 366,300 |
| 2026-02-20 | 181.11 | 182.36 | 179.27 | 181.23 | +0.29% | 375,900 |
| 2026-02-19 | 176.57 | 180.99 | 175.38 | 180.70 | +2.60% | 605,700 |
| 2026-02-18 | 177.68 | 178.41 | 175.02 | 176.12 | -0.92% | 604,100 |
| 2026-02-17 | 179.49 | 180.22 | 176.89 | 177.75 | -0.90% | 446,500 |
| 2026-02-13 | 178.21 | 179.86 | 176.18 | 179.36 | +1.07% | 466,400 |
| 2026-02-12 | 178.87 | 182.45 | 175.77 | 177.46 | -0.73% | 715,000 |
| 2026-02-11 | 175.34 | 179.74 | 171.51 | 178.77 | +0.82% | 1,076,100 |
| 2026-02-10 | 171.91 | 177.85 | 170.50 | 177.31 | +3.55% | 606,400 |
| 2026-02-09 | 162.59 | 171.89 | 162.59 | 171.23 | +5.48% | 824,200 |
| 2026-02-06 | 162.58 | 168.28 | 157.93 | 162.33 | -0.31% | 1,158,500 |
| 2026-02-05 | 160.85 | 165.00 | 159.11 | 162.83 | +0.28% | 968,300 |
| 2026-02-04 | 160.49 | 163.92 | 158.40 | 162.37 | +1.30% | 572,100 |
| 2026-02-03 | 164.51 | 166.00 | 159.62 | 160.28 | -3.64% | 1,074,300 |
| 2026-02-02 | 168.75 | 169.87 | 165.26 | 166.34 | -1.71% | 482,100 |
| 2026-01-30 | 169.93 | 170.43 | 168.17 | 169.23 | +0.37% | 332,200 |
| 2026-01-29 | 169.63 | 170.06 | 167.54 | 168.61 | +0.03% | 357,800 |
| 2026-01-28 | 168.85 | 170.07 | 167.09 | 168.56 | +0.11% | 441,700 |
| 2026-01-27 | 171.38 | 172.14 | 167.83 | 168.38 | -1.90% | 349,100 |
| 2026-01-26 | 171.32 | 173.50 | 171.32 | 171.64 | +0.07% | 402,500 |
| 2026-01-23 | 170.77 | 172.40 | 169.94 | 171.52 | -0.08% | 338,200 |
| 2026-01-22 | 171.32 | 172.94 | 171.32 | 171.66 | -0.16% | 230,400 |
| 2026-01-21 | 171.75 | 173.52 | 170.29 | 171.93 | -0.32% | 315,700 |
| 2026-01-20 | 174.50 | 176.44 | 171.41 | 172.48 | -2.04% | 392,700 |
| 2026-01-16 | 174.78 | 176.80 | 173.73 | 176.08 | +0.81% | 574,300 |
| 2026-01-15 | 172.34 | 176.43 | 172.34 | 174.66 | +1.09% | 893,700 |
| 2026-01-14 | 171.27 | 173.51 | 171.12 | 172.78 | +1.41% | 557,400 |
| 2026-01-13 | 170.00 | 171.89 | 167.48 | 170.37 | +0.16% | 805,900 |
| 2026-01-12 | 168.63 | 173.55 | 168.63 | 170.10 | +0.79% | 762,300 |
| 2026-01-09 | 170.05 | 172.28 | 168.73 | 168.77 | -1.70% | 569,900 |
| 2026-01-08 | 172.81 | 173.70 | 169.57 | 171.68 | -1.17% | 881,400 |
| 2026-01-07 | 173.95 | 178.19 | 171.50 | 173.71 | -4.24% | 1,015,700 |
| 2026-01-06 | 180.30 | 183.15 | 180.30 | 181.40 | +0.65% | 480,300 |
| 2026-01-05 | 177.34 | 183.11 | 177.31 | 180.23 | +0.94% | 646,500 |
| 2026-01-02 | 180.31 | 180.31 | 178.29 | 178.55 | -1.49% | 482,500 |
| 2025-12-31 | 181.15 | 182.60 | 181.10 | 181.25 | -0.69% | 401,300 |
| 2025-12-30 | 182.82 | 184.39 | 182.39 | 182.51 | -0.73% | 285,300 |
| 2025-12-29 | 182.41 | 184.28 | 182.41 | 183.85 | +0.54% | 347,600 |
| 2025-12-26 | 181.73 | 182.91 | 181.22 | 182.86 | +0.18% | 309,700 |
| 2025-12-24 | 182.22 | 183.53 | 181.85 | 182.54 | -0.38% | 200,400 |
| 2025-12-23 | 181.09 | 183.54 | 180.20 | 183.24 | +1.14% | 514,000 |
| 2025-12-22 | 180.48 | 181.59 | 179.73 | 181.18 | +1.34% | 690,100 |
| 2025-12-19 | 179.88 | 181.29 | 177.99 | 178.78 | -1.25% | 2,903,000 |
| 2025-12-18 | 181.89 | 184.00 | 180.68 | 181.05 | -0.46% | 648,100 |
| 2025-12-17 | 179.26 | 183.40 | 179.20 | 181.88 | +1.34% | 588,000 |
| 2025-12-16 | 179.50 | 182.07 | 179.35 | 179.47 | +0.15% | 809,500 |
| 2025-12-15 | 178.44 | 179.88 | 177.60 | 179.20 | +0.12% | 691,200 |
| 2025-12-12 | 177.85 | 179.79 | 177.22 | 178.99 | +0.64% | 957,500 |
| 2025-12-11 | 174.51 | 178.90 | 174.51 | 177.85 | +1.51% | 853,500 |
| 2025-12-10 | 171.51 | 176.00 | 171.51 | 175.21 | +1.18% | 797,700 |
| 2025-12-09 | 174.09 | 175.33 | 170.33 | 173.16 | +4.91% | 859,300 |
| 2025-12-08 | 166.91 | 167.52 | 163.33 | 165.06 | -1.30% | 581,200 |
| 2025-12-05 | 167.35 | 168.51 | 165.97 | 167.24 | -0.01% | 528,800 |
| 2025-12-04 | 163.90 | 169.49 | 163.90 | 167.25 | +4.72% | 821,600 |
| 2025-12-03 | 161.28 | 163.57 | 159.43 | 159.71 | -0.65% | 542,800 |
| 2025-12-02 | 160.06 | 161.10 | 158.05 | 160.76 | +0.48% | 447,500 |
| 2025-12-01 | 162.16 | 164.32 | 158.96 | 159.99 | -2.38% | 706,200 |
| 2025-11-28 | 164.82 | 165.09 | 163.05 | 163.89 | -0.19% | 260,800 |
| 2025-11-26 | 164.48 | 165.86 | 163.67 | 164.20 | +0.20% | 626,500 |
| 2025-11-25 | 161.92 | 164.50 | 161.02 | 163.88 | +1.29% | 629,100 |
| 2025-11-24 | 161.48 | 162.44 | 159.84 | 161.80 | +0.05% | 522,100 |
| 2025-11-21 | 163.66 | 164.68 | 161.32 | 161.72 | +0.02% | 608,500 |
| 2025-11-20 | 165.42 | 166.34 | 161.27 | 161.69 | -3.29% | 989,200 |
| 2025-11-19 | 170.38 | 172.01 | 167.16 | 167.19 | -3.34% | 599,800 |
| 2025-11-18 | 173.38 | 175.79 | 172.83 | 172.97 | -0.29% | 513,700 |
| 2025-11-17 | 173.95 | 175.35 | 173.38 | 173.47 | -0.86% | 468,300 |
| 2025-11-14 | 175.26 | 176.23 | 173.18 | 174.97 | +0.56% | 574,300 |
| 2025-11-13 | 169.75 | 174.61 | 169.02 | 174.00 | +2.52% | 606,300 |
| 2025-11-12 | 171.44 | 171.80 | 169.40 | 169.73 | -0.97% | 685,200 |
| 2025-11-11 | 169.70 | 174.52 | 169.31 | 171.40 | +1.31% | 675,100 |
| 2025-11-10 | 170.38 | 170.81 | 165.00 | 169.19 | +1.15% | 656,700 |
| 2025-11-07 | 168.40 | 173.00 | 166.11 | 167.27 | +0.92% | 1,110,500 |
| 2025-11-06 | 163.00 | 167.33 | 161.89 | 165.75 | +2.95% | 1,145,200 |
| 2025-11-05 | 160.34 | 163.85 | 160.34 | 161.00 | -0.19% | 714,200 |
| 2025-11-04 | 160.20 | 161.48 | 158.93 | 161.30 | +1.34% | 485,000 |
| 2025-11-03 | 158.38 | 159.46 | 156.17 | 159.16 | -0.56% | 680,900 |
| 2025-10-31 | 159.88 | 162.05 | 158.66 | 160.06 | +0.05% | 528,700 |
| 2025-10-30 | 158.28 | 161.36 | 158.28 | 159.98 | +0.71% | 819,100 |
| 2025-10-29 | 161.81 | 162.80 | 158.42 | 158.85 | -2.77% | 704,700 |
| 2025-10-28 | 166.97 | 167.24 | 163.09 | 163.38 | -2.49% | 536,200 |
| 2025-10-27 | 172.74 | 172.74 | 166.49 | 167.55 | -1.76% | 641,300 |
| 2025-10-24 | 171.27 | 172.72 | 170.49 | 170.55 | -0.57% | 295,500 |
| 2025-10-23 | 171.65 | 172.26 | 169.05 | 171.53 | -0.19% | 312,300 |
| 2025-10-22 | 171.97 | 174.95 | 171.15 | 171.85 | -0.62% | 514,800 |
| 2025-10-21 | 170.41 | 173.16 | 170.22 | 172.93 | +1.16% | 394,200 |
| 2025-10-20 | 172.93 | 173.65 | 168.83 | 170.94 | -0.19% | 843,100 |
| 2025-10-17 | 171.42 | 172.76 | 170.14 | 171.26 | +0.11% | 470,100 |
| 2025-10-16 | 171.58 | 172.14 | 170.00 | 171.07 | -0.28% | 546,100 |
| 2025-10-15 | 170.01 | 172.67 | 169.11 | 171.55 | +0.27% | 440,300 |
| 2025-10-14 | 172.10 | 173.69 | 170.13 | 171.08 | -1.05% | 525,200 |
| 2025-10-13 | 176.26 | 179.06 | 172.40 | 172.90 | -2.54% | 947,600 |
| 2025-10-10 | 171.95 | 177.63 | 171.55 | 177.40 | +3.00% | 852,200 |
| 2025-10-09 | 171.89 | 173.41 | 170.51 | 172.23 | +0.06% | 462,700 |
| 2025-10-08 | 167.68 | 172.17 | 165.71 | 172.13 | +2.37% | 736,500 |
| 2025-10-07 | 167.90 | 170.52 | 167.35 | 168.14 | +0.15% | 1,201,000 |
| 2025-10-06 | 166.45 | 168.01 | 161.61 | 167.88 | -1.54% | 1,640,900 |
| 2025-10-03 | 169.59 | 171.98 | 169.00 | 170.50 | +0.54% | 794,800 |
| 2025-10-02 | 170.36 | 171.64 | 168.74 | 169.59 | -0.73% | 2,428,400 |
| 2025-10-01 | 175.54 | 175.78 | 169.59 | 170.84 | -1.96% | 859,600 |
| 2025-09-30 | 176.53 | 177.50 | 174.04 | 174.25 | -1.90% | 680,900 |
| 2025-09-29 | 182.08 | 182.08 | 176.98 | 177.63 | -1.39% | 710,000 |
| 2025-09-26 | 179.45 | 181.24 | 177.60 | 180.14 | +1.11% | 574,200 |
| 2025-09-25 | 178.96 | 180.53 | 177.65 | 178.17 | -0.49% | 574,900 |
| 2025-09-24 | 178.84 | 180.10 | 177.00 | 179.04 | -0.04% | 664,600 |
| 2025-09-23 | 178.70 | 181.38 | 177.91 | 179.11 | +0.39% | 576,500 |
| 2025-09-22 | 179.99 | 181.32 | 176.57 | 178.42 | +0.06% | 891,400 |
| 2025-09-19 | 180.30 | 180.30 | 177.84 | 178.32 | -0.77% | 9,702,700 |
| 2025-09-18 | 183.16 | 183.56 | 179.60 | 179.71 | -2.08% | 674,700 |
| 2025-09-17 | 183.13 | 185.21 | 182.52 | 183.53 | +0.32% | 593,400 |
| 2025-09-16 | 181.28 | 185.17 | 179.87 | 182.94 | +0.69% | 530,400 |
| 2025-09-15 | 186.19 | 186.19 | 180.95 | 181.68 | -1.71% | 737,100 |
| 2025-09-12 | 188.32 | 189.39 | 184.62 | 184.85 | -1.92% | 648,600 |
| 2025-09-11 | 185.77 | 190.47 | 185.06 | 188.46 | +2.07% | 777,200 |
| 2025-09-10 | 186.61 | 187.85 | 183.19 | 184.63 | -1.88% | 820,900 |
| 2025-09-09 | 187.45 | 188.53 | 186.25 | 188.17 | +0.53% | 680,700 |
| 2025-09-08 | 188.01 | 188.19 | 184.27 | 187.17 | -0.18% | 867,900 |
| 2025-09-05 | 185.00 | 189.54 | 183.67 | 187.50 | +4.09% | 758,300 |
| 2025-09-04 | 182.00 | 182.74 | 178.20 | 180.13 | -0.80% | 716,200 |
| 2025-09-03 | 179.70 | 181.69 | 179.26 | 181.59 | +0.77% | 1,103,300 |
| 2025-09-02 | 184.67 | 184.99 | 179.10 | 180.20 | -1.98% | 611,300 |
| 2025-08-29 | 184.22 | 184.34 | 182.35 | 183.84 | +0.71% | 592,400 |
| 2025-08-28 | 187.44 | 188.00 | 182.15 | 182.55 | -2.65% | 648,100 |
| 2025-08-27 | 189.76 | 191.00 | 187.38 | 187.51 | -1.20% | 452,300 |
| 2025-08-26 | 189.34 | 191.62 | 189.02 | 189.78 | -0.19% | 551,900 |
| 2025-08-25 | 190.77 | 192.96 | 189.75 | 190.15 | +0.75% | 818,500 |
| 2025-08-22 | 187.96 | 189.33 | 186.87 | 188.73 | +1.01% | 589,600 |
| 2025-08-21 | 188.11 | 190.51 | 184.84 | 186.85 | -1.20% | 754,300 |
| 2025-08-20 | 186.99 | 189.13 | 186.45 | 189.12 | +1.21% | 605,200 |
| 2025-08-19 | 187.55 | 188.55 | 186.31 | 186.85 | +0.13% | 346,600 |
| 2025-08-18 | 191.49 | 191.49 | 186.48 | 186.61 | -1.80% | 470,800 |
| 2025-08-15 | 188.30 | 191.52 | 187.79 | 190.04 | +1.28% | 687,000 |
| 2025-08-14 | 189.49 | 190.79 | 187.05 | 187.63 | -0.72% | 528,800 |
| 2025-08-13 | 188.03 | 192.29 | 187.50 | 189.00 | +0.41% | 655,300 |
| 2025-08-12 | 189.27 | 190.87 | 186.32 | 188.22 | -0.55% | 632,400 |
| 2025-08-11 | 187.91 | 190.55 | 185.41 | 189.27 | +1.21% | 937,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+13.04%). Worst month: May (-9.00%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MarketAxess Holdings Inc's (MKTX) latest close?
162.53 on 2026-08-07, from the Closelook data lake's daily price record.
What is MKTX's 52-week high and low?
195.97 high and 108.75 low over the trailing 52 weeks, as of 2026-08-07.
What is MarketAxess Holdings Inc's strongest and weakest month historically?
Historically, MKTX's strongest calendar month has been Jul (average +13.04%) and its weakest May (average -9.00%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.