MarketAxess Holdings Inc (MKTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.93 | 9.9626335456 | 190.01 | 209 | 190 | 1625364 | 196.49695863 | CS |
| 4 | 11.21 | 5.66934708947 | 197.73 | 209 | 186.84 | 937978 | 195.14449306 | CS |
| 12 | -27.16 | -11.5036001694 | 236.1 | 236.82 | 186.84 | 629089 | 207.05180697 | CS |
| 26 | -48 | -18.6814042189 | 256.94 | 296.68 | 186.84 | 499652 | 232.77809057 | CS |
| 52 | -1.56 | -0.74109263658 | 210.5 | 296.68 | 186.84 | 449462 | 224.53868961 | CS |
| 156 | -160.62 | -43.4624959411 | 369.56 | 399.78 | 186.84 | 402183 | 253.8930926 | CS |
| 260 | -133.91 | -39.0578970395 | 342.85 | 606.45 | 186.84 | 344827 | 317.11052783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 208.94 | 2.79 | 1.35 | 206.15 | 210.93 | 205.725 | 920669 |
| 1741304100 | 206.15 | 10.3 | 5.26 | 195.85 | 206.99 | 195.85 | 1423815 |
| 1741217700 | 195.85 | -2.04 | -1.03 | 196.43 | 197.65 | 193.77 | 1185597 |
| 1741131300 | 197.89 | 3.85 | 1.98 | 193.99 | 199.69 | 192.99 | 1341933 |
| 1741044900 | 194.04 | 1.25 | 0.65 | 193.6 | 195.72 | 191.94 | 650354 |
| 1740785700 | 192.79 | 1.44 | 0.75 | 190.38 | 193.35 | 190 | 3563793 |
| 1740699300 | 191.35 | -0.46 | -0.24 | 190.91 | 194.96 | 190.91 | 826298 |
| 1740612900 | 191.81 | -4.96 | -2.52 | 196.78 | 197.3 | 190.77 | 616138 |
| 1740526500 | 196.77 | 2.51 | 1.29 | 193.55 | 198.88 | 192.24 | 900567 |
| 1740440100 | 194.26 | 0.3 | 0.15 | 194.14 | 198.55 | 192.275 | 797261 |
| 1740180900 | 193.96 | 4.15 | 2.19 | 190.13 | 195.03 | 186.84 | 799404 |
| 1740094500 | 189.81 | -1.73 | -0.90 | 191.63 | 192 | 188.57 | 507977 |
| 1740008100 | 191.54 | -2.55 | -1.31 | 192.59 | 195.19 | 190.48 | 683537 |
| 1739921700 | 194.09 | 0.6 | 0.31 | 193.99 | 194.26 | 191.92 | 464104 |
| 1739576100 | 193.49 | 2.07 | 1.08 | 192.63 | 195.47 | 191.95 | 642676 |
| 1739489700 | 191.42 | -1.49 | -0.77 | 193.55 | 193.96 | 190.56 | 430990 |
| 1739403300 | 192.91 | -2.36 | -1.21 | 194 | 194 | 188.88 | 1180307 |
| 1739316900 | 195.27 | -0.93 | -0.47 | 196.07 | 197.5 | 191.91 | 557445 |
| 1739230500 | 196.2 | -5.17 | -2.57 | 201.13 | 202.54 | 196.04 | 591613 |
| 1738971300 | 201.37 | 0.06 | 0.03 | 200 | 203.09 | 197.65 | 767794 |
| 1738884900 | 201.31 | 3.24 | 1.64 | 209.01 | 209.01 | 196.485 | 1024907 |
| 1738798500 | 198.07 | -19.24 | -8.85 | 207 | 207 | 196.46 | 1293146 |
| 1738712100 | 217.31 | -0.88 | -0.40 | 217.55 | 218.45 | 215.97 | 403210 |
| 1738625700 | 218.19 | -2.44 | -1.11 | 219.71 | 222.96 | 216.415 | 643441 |
| 1738366500 | 220.63 | 2.86 | 1.31 | 216.965 | 221.525 | 216.66 | 811031 |
| 1738280100 | 217.77 | -1.22 | -0.56 | 218.47 | 221.885 | 215.91 | 563775 |
| 1738193700 | 218.99 | -4.3 | -1.93 | 220.78 | 221.65 | 217.9 | 429703 |
| 1738107300 | 223.29 | -2.11 | -0.94 | 224.08 | 225.12 | 222.02 | 339173 |
| 1738020900 | 225.4 | 0.97 | 0.43 | 227.14 | 228.385 | 224.05 | 337014 |
| 1737761700 | 224.43 | -1.46 | -0.65 | 226.49 | 226.49 | 223.335 | 363270 |
| 1737675300 | 225.89 | 0 | 0.00 | 225.89 | 225.89 | 225.89 | 0 |
| 1737588900 | 225.89 | 3.93 | 1.77 | 219.7 | 226.21 | 219.7 | 423625 |
| 1737502500 | 221.96 | 1.46 | 0.66 | 222.07 | 222.07 | 218.785 | 347676 |
| 1737156900 | 220.5 | -1.2 | -0.54 | 222.25 | 224.059 | 220.02 | 348395 |
| 1737070500 | 221.7 | 3.88 | 1.78 | 218.07 | 222.47 | 218 | 399162 |
| 1736984100 | 217.82 | 1.19 | 0.55 | 219.89 | 221.19 | 215.84 | 531034 |
| 1736897700 | 216.63 | -0.26 | -0.12 | 215.67 | 218.59 | 215.43 | 418758 |
| 1736811300 | 216.89 | 1.43 | 0.66 | 214.18 | 217.42 | 210.77 | 375304 |
| 1736552100 | 215.46 | -4.14 | -1.89 | 217.17 | 217.705 | 214.21 | 480520 |
| 1736379300 | 219.6 | 0.38 | 0.17 | 220.08 | 220.08 | 213.29 | 595826 |
| 1736292900 | 219.22 | -3.12 | -1.40 | 221.71 | 224.55 | 218.82 | 480180 |
| 1736206500 | 222.34 | -4.13 | -1.82 | 228.25 | 228.25 | 220.72 | 560855 |
| 1735947300 | 226.47 | 1.17 | 0.52 | 226.4 | 228.17 | 225.3 | 308441 |
| 1735860900 | 225.3 | -0.74 | -0.33 | 227.35 | 228.84 | 224.13 | 280981 |
| 1735688100 | 226.04 | 0.74 | 0.33 | 226.79 | 227.2 | 224.7935 | 218157 |
| 1735601700 | 225.3 | -3.73 | -1.63 | 227.23 | 227.32 | 224.58 | 250661 |
| 1735342500 | 229.03 | -1.19 | -0.52 | 228.53 | 231.435 | 228.36 | 229169 |
| 1735256100 | 230.22 | 0.82 | 0.36 | 227.45 | 230.43 | 227.45 | 179200 |
| 1735077840 | 229.4 | -0.06 | -0.03 | 228.97 | 231.01 | 227.96 | 131333 |
| 1734996900 | 229.46 | -0.69 | -0.30 | 228.98 | 230.59 | 226.54 | 286556 |
| 1734737700 | 230.15 | 1.64 | 0.72 | 228.49 | 230.93 | 227.09 | 1100021 |
| 1734651300 | 228.51 | -4 | -1.72 | 232.21 | 235.65 | 228.08 | 456260 |
| 1734564900 | 232.51 | -2.39 | -1.02 | 234.04 | 235.305 | 228.86 | 541790 |
| 1734478500 | 234.9 | 1.98 | 0.85 | 232.92 | 236.47 | 231.735 | 461425 |
| 1734392100 | 232.92 | -0.81 | -0.35 | 235.35 | 236.82 | 232 | 358421 |
| 1734132900 | 233.73 | -2.48 | -1.05 | 235 | 236.1 | 232.41 | 292523 |
| 1734046500 | 236.21 | 1.35 | 0.57 | 237.6 | 239.99 | 234.65 | 575353 |
| 1733960100 | 234.86 | -5.21 | -2.17 | 241.77 | 241.77 | 234.65 | 566895 |
| 1733873700 | 240.07 | -0.9 | -0.37 | 240.53 | 244.05 | 237.39 | 449843 |
| 1733787300 | 240.97 | 1.04 | 0.43 | 240.57 | 245.85 | 240.46 | 490772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
