MarketAxess Holdings, Inc. - Common Stock (MKTX)

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

Date Range:

2025-05-24 - 2025-08-24

Date	Open	High	Low	Close	Volume	Adjusted Close
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	186.85
8/18/2025	191.49	191.49	186.48	186.61	470,852	186.61
8/15/2025	188.30	191.52	187.79	190.04	686,997	190.04
8/14/2025	189.49	190.78	187.05	187.63	528,842	187.63
8/13/2025	188.03	192.28	187.50	189.00	655,254	189.00
8/12/2025	189.27	190.87	186.32	188.22	632,380	188.22
8/11/2025	187.91	190.55	185.41	189.27	937,253	189.27
8/08/2025	184.43	187.54	183.00	187.01	707,739	187.01
8/07/2025	186.38	190.45	183.00	184.43	1,348,696	184.43
8/06/2025	200.90	200.90	186.14	186.54	1,902,137	186.54
8/05/2025	209.16	210.05	207.44	207.81	428,439	207.81
8/04/2025	208.54	209.90	207.51	209.43	334,943	209.43
8/01/2025	207.12	209.95	205.75	207.75	416,260	207.75
7/31/2025	208.28	209.10	205.32	205.50	454,725	205.50
7/30/2025	207.60	210.94	206.04	210.09	471,409	210.09
7/29/2025	208.12	209.33	206.26	207.17	342,169	207.17
7/28/2025	210.30	211.16	207.34	207.67	345,495	207.67
7/25/2025	213.67	214.42	210.63	211.45	214,825	211.45
7/24/2025	211.92	214.98	211.67	213.74	267,605	213.74
7/23/2025	209.84	212.32	209.09	212.07	330,278	212.07
7/22/2025	208.51	211.19	208.45	210.67	299,554	210.67
7/21/2025	208.84	209.74	206.75	207.76	391,570	207.76
7/18/2025	210.43	211.68	208.02	208.84	368,602	208.84
7/17/2025	215.72	216.19	210.33	210.43	510,090	210.43
7/16/2025	214.52	216.17	212.53	215.53	263,776	215.53
7/15/2025	216.42	217.51	214.41	214.55	304,763	214.55
7/14/2025	216.03	219.18	215.41	217.25	289,394	217.25
7/11/2025	219.00	219.00	214.87	216.05	284,049	216.05
7/10/2025	218.01	220.42	217.64	218.97	291,887	218.97
7/09/2025	217.99	219.37	215.60	219.28	370,967	219.28
7/08/2025	220.01	221.63	216.78	216.82	474,998	216.82
7/07/2025	217.10	222.41	215.17	221.95	411,888	221.95
7/03/2025	217.91	218.06	214.42	216.73	302,184	216.73
7/02/2025	221.94	222.47	218.59	219.17	435,733	219.17
7/01/2025	223.15	225.07	220.95	223.11	454,571	223.11
6/30/2025	219.91	223.45	217.18	223.34	355,086	223.34
6/27/2025	219.97	220.89	218.74	219.55	425,474	219.55
6/26/2025	223.16	224.04	218.77	220.55	394,520	220.55
6/25/2025	221.98	223.49	220.23	223.16	317,662	223.16
6/24/2025	221.86	222.87	218.97	222.73	354,885	222.73
6/23/2025	222.00	223.92	219.95	220.81	355,634	220.81
6/20/2025	219.76	222.08	217.19	219.78	773,303	219.78
6/18/2025	223.50	224.77	219.86	220.81	409,231	220.81
6/17/2025	225.01	225.59	222.19	223.50	307,875	223.50
6/16/2025	225.44	226.64	223.38	224.88	287,143	224.88
6/13/2025	226.95	228.16	224.71	225.25	296,732	225.25
6/12/2025	225.68	227.66	224.15	226.89	377,679	226.89
6/11/2025	224.39	225.81	223.04	225.02	418,431	225.02
6/10/2025	223.30	225.00	221.47	224.44	312,212	224.44
6/09/2025	222.56	224.03	220.16	223.25	558,901	223.25
6/06/2025	226.29	226.53	221.63	222.22	460,277	222.22
6/05/2025	221.00	227.13	219.26	226.13	755,779	226.13
6/04/2025	215.00	222.35	212.83	218.79	652,896	218.79
6/03/2025	217.93	220.15	212.88	214.75	635,328	214.75
6/02/2025	215.59	219.07	214.84	219.02	468,796	219.02
5/30/2025	214.08	216.81	213.04	216.41	1,176,157	216.41
5/29/2025	214.43	215.50	212.93	214.07	559,029	214.07
5/28/2025	217.21	218.20	214.48	214.63	595,870	214.63
5/27/2025	218.09	218.56	215.49	217.87	379,002	217.87