MKTX - MARKETAXESS HOLDINGS INC
169
-4.500 -2.663%
Share volume: 643,678
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$173.50
-4.50
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $172.82 | $172.82 | $173.70 | $173.70 | $168.35 | $168.35 | $169.00 | $169.00 | 643,678 | $643,522.00 |
| 04-16-2026 | $171.99 | $171.99 | $173.55 | $173.55 | $170.97 | $170.97 | $173.50 | $173.50 | 295,275 | $295,275.00 |
| 04-15-2026 | $172.32 | $172.32 | $172.88 | $172.88 | $170.63 | $170.63 | $171.43 | $171.43 | 286,986 | $286,986.00 |
| 04-14-2026 | $174.29 | $174.29 | $174.45 | $174.45 | $170.35 | $170.35 | $171.03 | $171.03 | 422,238 | $422,238.00 |
| 04-13-2026 | $170.98 | $170.98 | $175.00 | $175.00 | $170.98 | $170.98 | $174.56 | $174.56 | 324,593 | $324,593.00 |
| 04-10-2026 | $171.96 | $171.96 | $174.79 | $174.79 | $170.76 | $170.76 | $171.94 | $171.94 | 252,693 | $252,693.00 |
| 04-09-2026 | $176.09 | $176.09 | $176.39 | $176.39 | $172.53 | $172.53 | $172.77 | $172.77 | 411,138 | $411,138.00 |
| 04-08-2026 | $173.48 | $173.48 | $178.08 | $178.08 | $171.75 | $171.75 | $176.85 | $176.85 | 469,944 | $469,944.00 |
| 04-07-2026 | $175.54 | $175.54 | $180.59 | $180.59 | $172.00 | $172.00 | $175.76 | $175.76 | 628,028 | $628,028.00 |
| 04-06-2026 | $172.58 | $172.58 | $175.74 | $175.74 | $170.55 | $170.55 | $175.15 | $175.15 | 386,182 | $386,182.00 |