MarketAxess Holdings Inc.
163.26USD
-0.0600 (-0.04%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 163.32 | 1,502,900 |
| Fr 09/04/26 | 163.38 | 607,000 |
| Th 09/03/26 | 163.34 | 1,013,700 |
| We 09/02/26 | 162.83 | 1,007,900 |
| Tu 09/01/26 | 162.65 | 885,032 |
| Mo 08/31/26 | 162.63 | 781,898 |
| Fr 08/28/26 | 162.72 | 830,101 |
| Th 08/27/26 | 162.46 | 884,382 |
| We 08/26/26 | 162.52 | 643,916 |
| Tu 08/25/26 | 162.50 | 778,390 |
| Mo 08/24/26 | 162.46 | 1,093,606 |
| Fr 08/21/26 | 162.11 | 1,213,900 |
| Th 08/20/26 | 161.90 | 1,424,600 |
| We 08/19/26 | 161.74 | 1,358,000 |
| Tu 08/18/26 | 162.57 | 1,382,400 |
| Mo 08/17/26 | 162.56 | 1,215,000 |
| Fr 08/14/26 | 162.57 | 1,196,500 |
| Th 08/13/26 | 162.60 | 1,066,800 |
| We 08/12/26 | 162.60 | 1,155,000 |
| Tu 08/11/26 | 162.53 | 980,200 |
| Mo 08/10/26 | 162.50 | 999,700 |
| Fr 08/07/26 | 162.53 | 805,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 162.62 | 916,100 |
| We 08/05/26 | 162.41 | 1,420,700 |
| Tu 08/04/26 | 162.35 | 1,097,100 |
| Mo 08/03/26 | 162.28 | 1,603,400 |
| Fr 07/31/26 | 162.30 | 5,188,800 |
| Th 07/30/26 | 162.76 | 9,443,400 |
| We 07/29/26 | 125.73 | 645,900 |
| Tu 07/28/26 | 122.05 | 446,400 |
| Mo 07/27/26 | 117.97 | 454,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 118.60 | 720,900 |
| Mo 07/06/26 | 116.44 | 753,400 |
| Th 07/02/26 | 116.53 | 672,700 |
| We 07/01/26 | 114.49 | 587,200 |
| Tu 06/30/26 | 113.49 | 668,100 |
| Mo 06/29/26 | 109.93 | 709,200 |
| Fr 06/26/26 | 112.54 | 1,049,700 |
| Th 06/25/26 | 109.09 | 693,900 |
| We 06/24/26 | 113.46 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 122.98 | 756,200 |
| Tu 06/02/26 | 123.18 | 846,400 |
| Mo 06/01/26 | 129.29 | 691,300 |
| Fr 05/29/26 | 130.04 | 695,300 |
| Th 05/28/26 | 131.55 | 705,000 |
| We 05/27/26 | 130.94 | 527,900 |
| Tu 05/26/26 | 131.23 | 697,000 |
| Fr 05/22/26 | 137.13 | 815,400 |
| Th 05/21/26 | 136.25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 152.87 | 667,800 |
| Th 04/30/26 | 157.19 | 538,000 |
| We 04/29/26 | 160.77 | 629,100 |
| Tu 04/28/26 | 158.49 | 380,000 |
| Mo 04/27/26 | 160.13 | 392,100 |
| Fr 04/24/26 | 163.19 | 426,500 |
| Th 04/23/26 | 163.61 | 416,200 |
| We 04/22/26 | 162.61 | 307,300 |
| Tu 04/21/26 | 164.36 | 272,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 164.98 | 402,700 |
| Mo 03/30/26 | 164.77 | 314,600 |
| Fr 03/27/26 | 164.12 | 324,300 |
| Th 03/26/26 | 166.72 | 384,700 |
| We 03/25/26 | 166.11 | 335,400 |
| Tu 03/24/26 | 166.55 | 501,200 |
| Mo 03/23/26 | 170.66 | 494,200 |
| Fr 03/20/26 | 174.01 | 912,600 |
| Th 03/19/26 | 174.66 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 192.00 | 1,012,500 |
| Th 02/26/26 | 184.87 | 468,600 |
| We 02/25/26 | 180.51 | 346,700 |
| Tu 02/24/26 | 181.83 | 387,300 |
| Mo 02/23/26 | 181.65 | 366,300 |
| Fr 02/20/26 | 181.23 | 375,900 |
| Th 02/19/26 | 180.70 | 605,700 |
| We 02/18/26 | 176.12 | 604,100 |
| Tu 02/17/26 | 177.75 | 446,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 168.38 | 349,100 |
| Mo 01/26/26 | 171.64 | 402,500 |
| Fr 01/23/26 | 171.52 | 338,200 |
| Th 01/22/26 | 171.66 | 230,400 |
| We 01/21/26 | 171.93 | 315,700 |
| Tu 01/20/26 | 172.48 | 392,700 |
| Fr 01/16/26 | 176.08 | 574,300 |
| Th 01/15/26 | 174.66 | 893,700 |
| We 01/14/26 | 172.78 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 183.24 | 514,000 |
| Mo 12/22/25 | 181.18 | 690,100 |
| Fr 12/19/25 | 178.78 | 2,903,000 |
| Th 12/18/25 | 181.05 | 648,100 |
| We 12/17/25 | 181.88 | 588,000 |
| Tu 12/16/25 | 179.47 | 809,500 |
| Mo 12/15/25 | 179.20 | 691,200 |
| Fr 12/12/25 | 178.99 | 957,500 |
| Th 12/11/25 | 177.85 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 161.69 | 989,200 |
| We 11/19/25 | 167.19 | 599,800 |
| Tu 11/18/25 | 172.97 | 513,700 |
| Mo 11/17/25 | 173.47 | 468,300 |
| Fr 11/14/25 | 174.97 | 574,300 |
| Th 11/13/25 | 174.00 | 606,300 |
| We 11/12/25 | 169.73 | 685,200 |
| Tu 11/11/25 | 171.40 | 675,100 |
| Mo 11/10/25 | 169.19 | 656,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 172.93 | 394,200 |
| Mo 10/20/25 | 170.94 | 843,100 |
| Fr 10/17/25 | 171.26 | 470,100 |
| Th 10/16/25 | 171.07 | 546,100 |
| We 10/15/25 | 171.55 | 440,300 |
| Tu 10/14/25 | 171.08 | 525,200 |
| Mo 10/13/25 | 172.90 | 947,600 |
| Fr 10/10/25 | 177.40 | 852,200 |
| Th 10/09/25 | 172.23 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 178.32 | 9,702,700 |
| Th 09/18/25 | 179.71 | 674,700 |
| We 09/17/25 | 183.53 | 593,400 |
| Tu 09/16/25 | 182.94 | 530,400 |
| Mo 09/15/25 | 181.68 | 737,100 |
| Fr 09/12/25 | 184.85 | 648,600 |
| Th 09/11/25 | 188.46 | 777,200 |
| We 09/10/25 | 184.63 | 820,900 |
| Tu 09/09/25 | 188.17 | 680,700 |
| Fr 07/24/26 | 116.69 | 440,200 |
| Th 07/23/26 | 114.31 | 490,800 |
| We 07/22/26 | 112.95 | 463,200 |
| Tu 07/21/26 | 112.27 | 461,800 |
| Mo 07/20/26 | 114.92 | 355,300 |
| Fr 07/17/26 | 113.80 | 355,200 |
| Th 07/16/26 | 115.50 | 445,900 |
| We 07/15/26 | 115.63 | 405,300 |
| Tu 07/14/26 | 114.87 | 448,600 |
| Mo 07/13/26 | 115.37 | 413,000 |
| Fr 07/10/26 | 113.86 | 517,200 |
| Th 07/09/26 | 113.98 | 752,400 |
| We 07/08/26 | 117.14 | 475,700 |
| 672,000 |
| Tu 06/23/26 | 118.17 | 620,000 |
| Mo 06/22/26 | 117.12 | 1,131,900 |
| Th 06/18/26 | 120.33 | 1,239,600 |
| We 06/17/26 | 119.90 | 1,315,600 |
| Tu 06/16/26 | 124.81 | 831,000 |
| Mo 06/15/26 | 121.00 | 688,800 |
| Fr 06/12/26 | 120.89 | 682,400 |
| Th 06/11/26 | 116.33 | 807,600 |
| We 06/10/26 | 116.11 | 674,200 |
| Tu 06/09/26 | 116.51 | 930,700 |
| Mo 06/08/26 | 116.17 | 987,900 |
| Fr 06/05/26 | 116.93 | 1,108,200 |
| Th 06/04/26 | 120.62 | 908,600 |
| 678,700 |
| We 05/20/26 | 137.78 | 530,200 |
| Tu 05/19/26 | 141.87 | 614,800 |
| Mo 05/18/26 | 141.11 | 787,800 |
| Fr 05/15/26 | 138.45 | 542,400 |
| Th 05/14/26 | 140.51 | 420,800 |
| We 05/13/26 | 139.28 | 549,800 |
| Tu 05/12/26 | 141.37 | 617,300 |
| Mo 05/11/26 | 145.21 | 694,200 |
| Fr 05/08/26 | 147.53 | 573,400 |
| Th 05/07/26 | 152.66 | 1,052,900 |
| We 05/06/26 | 148.84 | 561,400 |
| Tu 05/05/26 | 151.29 | 647,100 |
| Mo 05/04/26 | 154.89 | 373,200 |
| Mo 04/20/26 | 164.96 | 548,200 |
| Fr 04/17/26 | 169.00 | 643,700 |
| Th 04/16/26 | 173.50 | 295,300 |
| We 04/15/26 | 171.43 | 287,000 |
| Tu 04/14/26 | 171.03 | 422,200 |
| Mo 04/13/26 | 174.56 | 324,600 |
| Fr 04/10/26 | 171.94 | 252,700 |
| Th 04/09/26 | 172.77 | 411,100 |
| We 04/08/26 | 176.85 | 469,900 |
| Tu 04/07/26 | 175.76 | 628,000 |
| Mo 04/06/26 | 175.15 | 386,200 |
| Th 04/02/26 | 171.46 | 301,300 |
| We 04/01/26 | 165.62 | 505,500 |
| 313,300 |
| We 03/18/26 | 174.63 | 539,900 |
| Tu 03/17/26 | 179.11 | 316,300 |
| Mo 03/16/26 | 180.33 | 354,700 |
| Fr 03/13/26 | 180.12 | 601,800 |
| Th 03/12/26 | 181.49 | 573,600 |
| We 03/11/26 | 179.00 | 726,600 |
| Tu 03/10/26 | 182.18 | 486,600 |
| Mo 03/09/26 | 185.12 | 740,100 |
| Fr 03/06/26 | 186.11 | 448,000 |
| Th 03/05/26 | 184.44 | 563,800 |
| We 03/04/26 | 189.46 | 335,100 |
| Tu 03/03/26 | 193.61 | 544,400 |
| Mo 03/02/26 | 192.05 | 614,100 |
| Fr 02/13/26 | 179.36 | 466,400 |
| Th 02/12/26 | 177.46 | 715,000 |
| We 02/11/26 | 178.77 | 1,076,100 |
| Tu 02/10/26 | 177.31 | 606,400 |
| Mo 02/09/26 | 171.23 | 824,200 |
| Fr 02/06/26 | 162.33 | 1,158,500 |
| Th 02/05/26 | 162.83 | 968,300 |
| We 02/04/26 | 162.37 | 572,100 |
| Tu 02/03/26 | 160.28 | 1,074,300 |
| Mo 02/02/26 | 166.34 | 482,100 |
| Fr 01/30/26 | 169.23 | 332,200 |
| Th 01/29/26 | 168.61 | 357,800 |
| We 01/28/26 | 168.56 | 441,700 |
| 557,400 |
| Tu 01/13/26 | 170.37 | 805,900 |
| Mo 01/12/26 | 170.10 | 762,300 |
| Fr 01/09/26 | 168.77 | 569,900 |
| Th 01/08/26 | 171.68 | 881,400 |
| We 01/07/26 | 173.71 | 1,015,700 |
| Tu 01/06/26 | 181.40 | 480,300 |
| Mo 01/05/26 | 180.23 | 646,500 |
| Fr 01/02/26 | 178.55 | 482,500 |
| We 12/31/25 | 181.25 | 401,300 |
| Tu 12/30/25 | 182.51 | 285,300 |
| Mo 12/29/25 | 183.85 | 347,600 |
| Fr 12/26/25 | 182.86 | 309,700 |
| We 12/24/25 | 182.54 | 200,400 |
| 853,500 |
| We 12/10/25 | 175.21 | 797,700 |
| Tu 12/09/25 | 173.16 | 859,300 |
| Mo 12/08/25 | 165.06 | 581,200 |
| Fr 12/05/25 | 167.24 | 528,800 |
| Th 12/04/25 | 167.25 | 821,600 |
| We 12/03/25 | 159.71 | 542,800 |
| Tu 12/02/25 | 160.76 | 447,500 |
| Mo 12/01/25 | 159.99 | 706,200 |
| Fr 11/28/25 | 163.89 | 260,800 |
| We 11/26/25 | 164.20 | 626,500 |
| Tu 11/25/25 | 163.88 | 629,100 |
| Mo 11/24/25 | 161.80 | 522,100 |
| Fr 11/21/25 | 161.72 | 608,500 |
| Fr 11/07/25 | 167.27 | 1,110,500 |
| Th 11/06/25 | 165.75 | 1,145,200 |
| We 11/05/25 | 161.00 | 714,200 |
| Tu 11/04/25 | 161.30 | 485,000 |
| Mo 11/03/25 | 159.16 | 680,900 |
| Fr 10/31/25 | 160.06 | 528,700 |
| Th 10/30/25 | 159.98 | 819,100 |
| We 10/29/25 | 158.85 | 704,700 |
| Tu 10/28/25 | 163.38 | 536,200 |
| Mo 10/27/25 | 167.55 | 641,300 |
| Fr 10/24/25 | 170.55 | 295,500 |
| Th 10/23/25 | 171.53 | 312,300 |
| We 10/22/25 | 171.85 | 514,800 |
| 462,700 |
| We 10/08/25 | 172.13 | 736,500 |
| Tu 10/07/25 | 168.14 | 1,201,000 |
| Mo 10/06/25 | 167.88 | 1,640,900 |
| Fr 10/03/25 | 170.50 | 794,800 |
| Th 10/02/25 | 169.59 | 2,428,400 |
| We 10/01/25 | 170.84 | 859,600 |
| Tu 09/30/25 | 174.25 | 680,900 |
| Mo 09/29/25 | 177.63 | 710,000 |
| Fr 09/26/25 | 180.14 | 574,200 |
| Th 09/25/25 | 178.17 | 574,900 |
| We 09/24/25 | 179.04 | 664,600 |
| Tu 09/23/25 | 179.11 | 576,500 |
| Mo 09/22/25 | 178.42 | 891,400 |
| Mo 09/08/25 | 187.17 | 867,900 |