MKTX - MARKETAXESS HOLDINGS INC
193.61
1.560 0.806%
Share volume: 544,399
Last Updated: 03-03-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$192.05
1.56
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $189.53 | $189.53 | $194.29 | $194.29 | $188.59 | $188.59 | $193.61 | $193.61 | 544,399 | $544,399.00 |
| 03-02-2026 | $191.58 | $191.58 | $195.97 | $195.97 | $191.35 | $191.35 | $192.05 | $192.05 | 614,108 | $614,108.00 |
| 02-27-2026 | $185.40 | $185.40 | $193.44 | $193.44 | $185.24 | $185.24 | $192.00 | $192.00 | 1,012,474 | $1,012,474.00 |
| 02-26-2026 | $180.60 | $180.60 | $187.00 | $187.00 | $180.60 | $180.60 | $184.87 | $184.87 | 468,564 | $468,564.00 |
| 02-25-2026 | $181.58 | $181.58 | $182.01 | $182.01 | $178.84 | $178.84 | $180.51 | $180.51 | 346,716 | $346,716.00 |
| 02-24-2026 | $181.65 | $181.65 | $184.00 | $184.00 | $180.93 | $180.93 | $181.83 | $181.83 | 387,305 | $387,305.00 |
| 02-23-2026 | $181.23 | $181.23 | $182.77 | $182.77 | $179.44 | $179.44 | $181.65 | $181.65 | 366,265 | $366,265.00 |
| 02-20-2026 | $181.11 | $181.11 | $182.36 | $182.36 | $179.27 | $179.27 | $181.23 | $181.23 | 375,861 | $375,861.00 |
| 02-19-2026 | $176.57 | $176.57 | $180.99 | $180.99 | $175.38 | $175.38 | $180.70 | $180.70 | 605,711 | $605,711.00 |
| 02-18-2026 | $177.68 | $177.68 | $178.41 | $178.41 | $175.02 | $175.02 | $176.12 | $176.12 | 604,094 | $604,094.00 |