Canada markets close in 2 hours 6 minutes

MarketAxess Holdings Inc. (MKTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
253.79-4.16 (-1.61%)
As of 01:52PM EDT. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 2024255.60256.30251.33253.79253.79126,223
Sept 10, 2024258.23259.86255.28257.95257.95382,700
Sept 09, 2024256.94261.46256.00257.80257.80390,200
Sept 06, 2024259.39263.85254.47256.85256.85594,900
Sept 05, 2024250.00260.22246.90258.02258.02887,200
Sept 04, 2024241.22242.59238.83241.86241.86387,700
Sept 03, 2024240.73241.73235.56241.15241.15352,200
Aug 30, 2024246.02248.32240.29242.39242.39394,200
Aug 29, 2024241.92247.54240.17246.03246.03438,900
Aug 28, 2024235.76238.58235.76237.62237.62263,700
Aug 27, 2024236.24236.76234.23235.60235.60120,300
Aug 26, 2024237.09238.42234.40236.77236.77210,000
Aug 23, 2024236.37237.86234.09235.82235.82184,500
Aug 22, 2024232.62235.60231.15235.52235.52271,800
Aug 21, 2024231.28232.85228.94232.62232.62321,800
Aug 21, 20240.74 Dividend
Aug 20, 2024235.52235.52230.71231.19230.45219,100
Aug 19, 2024234.09237.31233.74235.20234.45261,300
Aug 16, 2024233.90235.96232.20234.00233.25355,800
Aug 15, 2024242.56242.96233.57233.90233.15458,200
Aug 14, 2024240.86242.15239.27240.95240.18306,600
Aug 13, 2024236.72242.01236.72241.04240.27383,100
Aug 12, 2024234.74237.57233.08234.95234.20247,700
Aug 09, 2024231.89236.98230.16236.06235.30255,800
Aug 08, 2024227.99235.22227.67231.89231.15300,500
Aug 07, 2024235.87236.72228.55229.33228.60356,300
Aug 06, 2024233.75238.86228.86234.58233.83629,800
Aug 05, 2024231.04231.04221.63222.90222.19762,100
Aug 02, 2024219.35237.69218.60234.63233.88736,400
Aug 01, 2024222.84224.75219.07221.22220.51282,200
Jul 31, 2024224.84227.62222.84223.53222.81389,300
Jul 30, 2024224.26225.95222.43224.02223.30218,500
Jul 29, 2024226.31226.88221.66223.23222.52222,500
Jul 26, 2024221.77225.87220.58225.63224.91300,600
Jul 25, 2024218.32226.99218.28220.86220.15354,700
Jul 24, 2024221.54222.94216.51218.04217.34374,100
Jul 23, 2024222.17224.91221.05221.25220.54259,100
Jul 22, 2024220.93223.32219.40222.58221.87283,000
Jul 19, 2024221.82222.05216.65219.16218.46486,600
Jul 18, 2024223.95226.77220.37221.29220.58389,700
Jul 17, 2024221.28225.29221.28224.61223.89408,400
Jul 16, 2024218.98222.77217.16221.64220.93356,300
Jul 15, 2024213.65219.80213.65219.64218.94419,000
Jul 12, 2024214.16216.41212.33212.85212.17282,100
Jul 11, 2024208.99215.14207.28213.93213.25375,600
Jul 10, 2024204.49207.05203.14206.94206.28261,800
Jul 09, 2024203.56205.26201.63204.40203.75330,700
Jul 08, 2024204.50204.96201.28204.40203.75284,700
Jul 05, 2024199.69205.95199.63204.65203.99325,400
Jul 03, 2024196.02202.59195.50201.01200.37331,900
Jul 02, 2024195.29196.61193.05193.80193.18324,900
Jul 01, 2024200.55200.71192.68193.39192.77450,000
Jun 28, 2024200.53202.81198.00200.53199.891,209,000
Jun 27, 2024195.72200.22194.06199.68199.04265,000
Jun 26, 2024193.17196.50193.00196.10195.47336,000
Jun 25, 2024195.32196.18192.42194.05193.43420,200
Jun 24, 2024195.44199.50194.67196.29195.66305,500
Jun 21, 2024198.77198.77194.16194.41193.79960,800
Jun 20, 2024194.52201.69194.52199.09198.45324,000
Jun 18, 2024198.37199.88194.19195.61194.98360,700
Jun 17, 2024199.73202.27194.33199.36198.72328,100
Jun 14, 2024198.90200.32196.00200.22199.58291,700
Jun 13, 2024200.31201.21197.99199.31198.67255,200
Jun 12, 2024198.09204.70198.09201.11200.47312,300
Jun 11, 2024195.89197.01192.54195.48194.85349,300
Jun 10, 2024198.11200.50196.33197.08196.45361,700
Jun 07, 2024204.67205.49197.53198.76198.12510,400
Jun 06, 2024195.01206.85195.01205.97205.31762,400
Jun 05, 2024200.00202.16195.94196.42195.79448,500
Jun 04, 2024197.48203.41197.48199.50198.86757,600
Jun 03, 2024199.01201.10197.15199.00198.36701,700
May 31, 2024198.35199.75196.46198.93198.291,540,600
May 30, 2024200.71202.26197.31197.68197.05646,800
May 29, 2024203.95204.62200.21200.41199.77444,800
May 28, 2024215.60215.78205.33206.35205.69448,400
May 24, 2024214.33217.32213.14216.89216.20215,900
May 23, 2024218.26219.04213.69214.49213.80251,400
May 22, 2024217.50221.00217.05219.41218.71192,200
May 21, 2024214.23218.08213.41217.56216.86302,300
May 21, 20240.74 Dividend
May 20, 2024214.79217.21213.89215.71214.28294,600
May 17, 2024217.71217.71211.48214.71213.29279,200
May 16, 2024216.46218.96214.26216.60215.17337,600
May 15, 2024208.41217.46208.41216.91215.47754,400
May 14, 2024206.85207.75202.36204.42203.07373,300
May 13, 2024206.99212.76205.87205.93204.57335,900
May 10, 2024205.24206.62202.99206.11204.75447,800
May 09, 2024202.10205.73201.85204.82203.46306,700
May 08, 2024199.77202.89198.18202.21200.87400,400
May 07, 2024208.67210.30198.01200.89199.56687,000
May 06, 2024205.94207.95203.67205.80204.44568,500
May 03, 2024211.46211.46202.44203.82202.47505,800
May 02, 2024208.26209.25203.76209.12207.74358,900
May 01, 2024200.09209.88199.33206.24204.87466,300
Apr 30, 2024201.12203.37199.99200.09198.77434,100
Apr 29, 2024203.68205.21202.43204.10202.75510,600
Apr 26, 2024201.30203.88201.16201.79200.45253,600
Apr 25, 2024203.24204.08200.92201.58200.25241,000
Apr 24, 2024203.23205.23201.33204.22202.87253,000
Apr 23, 2024203.84206.22202.65204.77203.41267,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...