Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
MarketAxess Holdings Inc | MKTX | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
219.47 |
MKTX Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 223.17 | 227.31 | 212.299 | 219.99 | 524,806 | -3.70 | -1.66% |
1 Month | 216.50 | 227.31 | 200.37 | 215.97 | 458,819 | 2.97 | 1.37% |
3 Months | 288.08 | 297.97 | 200.37 | 233.94 | 439,303 | -68.61 | -23.82% |
6 Months | 227.44 | 297.97 | 200.01 | 233.65 | 428,203 | -7.97 | -3.50% |
1 Year | 389.04 | 399.78 | 200.01 | 253.93 | 400,318 | -169.57 | -43.59% |
3 Years | 504.74 | 546.155 | 200.01 | 308.17 | 339,938 | -285.27 | -56.52% |
5 Years | 238.47 | 606.45 | 200.01 | 345.35 | 321,657 | -19.00 | -7.97% |
MKTX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 219.47 | 1.02 | 0.47% | 218.24 | 222.02 | 217.585 | 305,914 |
Mar 15 2024 | 218.45 | 1.82 | 0.84% | 215.54 | 220.705 | 215.54 | 949,887 |
Mar 14 2024 | 216.63 | -8.31 | -3.69% | 225.12 | 227.01 | 212.299 | 477,482 |
Mar 13 2024 | 224.94 | 2.26 | 1.01% | 222.69 | 226.87 | 221.60 | 366,975 |
Mar 12 2024 | 222.68 | -0.50 | -0.22% | 223.17 | 227.31 | 221.26 | 523,771 |
Mar 11 2024 | 223.18 | 8.06 | 3.75% | 216.00 | 225.40 | 216.00 | 712,494 |
Mar 08 2024 | 215.12 | 6.04 | 2.89% | 209.25 | 215.4024 | 207.525 | 458,530 |
Mar 07 2024 | 209.08 | 1.31 | 0.63% | 210.50 | 212.41 | 207.03 | 320,846 |
Mar 06 2024 | 207.77 | -3.52 | -1.67% | 212.62 | 213.44 | 207.18 | 387,544 |
Mar 05 2024 | 211.29 | -3.48 | -1.62% | 212.36 | 214.65 | 200.37 | 903,487 |
Mar 04 2024 | 214.77 | -3.37 | -1.54% | 218.00 | 218.815 | 213.80 | 414,011 |
Mar 01 2024 | 218.14 | 4.73 | 2.22% | 212.76 | 222.82 | 210.19 | 418,503 |
Feb 29 2024 | 213.41 | 0.82 | 0.39% | 213.00 | 214.355 | 211.01 | 449,065 |
Feb 28 2024 | 212.59 | -1.38 | -0.64% | 212.77 | 215.26 | 212.45 | 316,535 |
Feb 27 2024 | 213.97 | 0.05 | 0.02% | 215.00 | 215.74 | 210.155 | 395,525 |
Feb 26 2024 | 213.92 | -1.00 | -0.47% | 214.63 | 215.61 | 213.032 | 359,157 |
Feb 23 2024 | 214.92 | 1.37 | 0.64% | 214.00 | 215.80 | 213.30 | 337,579 |
Feb 22 2024 | 213.55 | -1.45 | -0.67% | 216.89 | 216.89 | 211.6962 | 389,024 |
Feb 21 2024 | 215.00 | 1.02 | 0.48% | 213.45 | 215.39 | 211.18 | 296,083 |
Feb 20 2024 | 213.98 | -5.06 | -2.31% | 216.50 | 217.37 | 211.98 | 393,970 |