MarketAxess Holdings, Inc. - Common Stock (MKTX)

Historical Prices For MarketAxess Holdings, Inc. - Common Stock (MKTX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	171.65	172.26	169.05	171.53	312,299	171.53
10/22/2025	171.97	174.95	171.15	171.85	514,823	171.85
10/21/2025	170.41	173.16	170.22	172.93	394,243	172.93
10/20/2025	172.93	173.65	168.83	170.94	843,113	170.94
10/17/2025	171.42	172.76	170.14	171.26	470,111	171.26
10/16/2025	171.58	172.14	170.00	171.07	546,072	171.07
10/15/2025	170.01	172.67	169.11	171.55	440,272	171.55
10/14/2025	172.10	173.69	170.13	171.08	525,234	171.08
10/13/2025	176.26	179.06	172.40	172.90	947,624	172.90
10/10/2025	171.95	177.63	171.55	177.40	852,181	177.40
10/09/2025	171.89	173.41	170.50	172.23	462,819	172.23
10/08/2025	167.68	172.17	165.71	172.13	736,705	172.13
10/07/2025	167.90	170.52	167.35	168.14	1,201,007	168.14
10/06/2025	166.45	168.01	161.61	167.88	1,640,953	167.88
10/03/2025	169.59	171.98	169.00	170.50	794,770	170.50
10/02/2025	170.36	171.64	168.74	169.59	2,428,385	169.59
10/01/2025	175.54	175.78	169.59	170.84	859,560	170.84
9/30/2025	176.53	177.50	174.04	174.25	680,947	174.25
9/29/2025	182.08	182.08	176.98	177.63	710,037	177.63
9/26/2025	179.45	181.24	177.60	180.14	574,614	180.14
9/25/2025	178.96	180.53	177.65	178.17	574,891	178.17
9/24/2025	178.84	180.10	177.00	179.04	664,573	179.04
9/23/2025	178.70	181.38	177.91	179.11	576,507	179.11
9/22/2025	179.99	181.32	176.56	178.42	891,450	178.42
9/19/2025	180.30	180.30	177.84	178.32	9,702,910	178.32
9/18/2025	183.16	183.56	179.60	179.71	674,739	179.71
9/17/2025	183.13	185.21	182.51	183.53	593,391	183.53
9/16/2025	181.28	185.17	179.87	182.94	530,358	182.94
9/15/2025	186.19	186.19	180.95	181.68	737,089	181.68
9/12/2025	188.32	189.39	184.62	184.85	648,628	184.85
9/11/2025	185.77	190.47	185.06	188.46	777,421	188.46
9/10/2025	186.61	187.85	183.19	184.63	820,906	184.63
9/09/2025	187.45	188.53	186.25	188.17	680,735	188.17
9/08/2025	188.01	188.19	184.27	187.17	867,942	187.17
9/05/2025	185.00	189.54	183.67	187.50	758,253	187.50
9/04/2025	182.00	182.74	178.20	180.13	716,196	180.13
9/03/2025	179.70	181.69	179.26	181.59	1,103,339	181.59
9/02/2025	184.67	184.99	179.10	180.20	611,314	180.20
8/29/2025	184.22	184.34	182.35	183.84	592,373	183.84
8/28/2025	187.44	188.00	182.15	182.55	648,151	182.55
8/27/2025	189.76	191.00	187.38	187.51	452,332	187.51
8/26/2025	189.34	191.62	189.02	189.78	551,893	189.78
8/25/2025	190.77	192.96	189.75	190.15	818,491	190.15
8/22/2025	187.96	189.32	186.87	188.73	589,577	188.73
8/21/2025	188.11	190.50	184.84	186.85	754,299	186.85
8/20/2025	186.99	189.13	186.44	189.12	605,158	189.12
8/19/2025	187.55	188.54	186.31	186.85	346,650	186.09
8/18/2025	191.49	191.49	186.48	186.61	470,852	185.85
8/15/2025	188.30	191.52	187.79	190.04	686,997	189.27
8/14/2025	189.49	190.78	187.05	187.63	528,842	186.87
8/13/2025	188.03	192.28	187.50	189.00	655,254	188.23
8/12/2025	189.27	190.87	186.32	188.22	632,380	187.45
8/11/2025	187.91	190.55	185.41	189.27	937,253	188.50
8/08/2025	184.43	187.54	183.00	187.01	707,739	186.25
8/07/2025	186.38	190.45	183.00	184.43	1,348,696	183.68
8/06/2025	200.90	200.90	186.14	186.54	1,902,137	185.78
8/05/2025	209.16	210.05	207.44	207.81	428,439	206.97
8/04/2025	208.54	209.90	207.51	209.43	334,943	208.58
8/01/2025	207.12	209.95	205.75	207.75	416,260	206.91
7/31/2025	208.28	209.10	205.32	205.50	454,725	204.66
7/30/2025	207.60	210.94	206.04	210.09	471,409	209.24
7/29/2025	208.12	209.33	206.26	207.17	342,169	206.33
7/28/2025	210.30	211.16	207.34	207.67	345,495	206.82
7/25/2025	213.67	214.42	210.63	211.45	214,825	210.59
7/24/2025	211.92	214.98	211.67	213.74	267,605	212.87