MarketAxess Holdings Inc (MKTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.78 | -7.26887466028 | 217.09 | 222.96 | 196.46 | 830992 | 208.15810002 | CS |
| 4 | -15.265 | -7.04836661665 | 216.575 | 228.385 | 196.46 | 528223 | 214.92739387 | CS |
| 12 | -62.95 | -23.8212366609 | 264.26 | 268.12 | 196.46 | 460088 | 231.30385862 | CS |
| 26 | -34.56 | -14.6521388901 | 235.87 | 296.68 | 196.46 | 405267 | 247.24870457 | CS |
| 52 | -21.19 | -9.52359550562 | 222.5 | 296.68 | 192.42 | 408948 | 229.03325483 | CS |
| 156 | -165.58 | -45.1306931233 | 366.89 | 399.78 | 192.42 | 385141 | 259.56774514 | CS |
| 260 | -144.03 | -41.7067238084 | 345.34 | 606.45 | 192.42 | 335707 | 322.69046049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 216.59 | 218.45 | 215.97 | 400117 |
| 1738625700 | 218.19 | -2.44 | -1.11 | 218.75 | 222.96 | 216.415 | 621831 |
| 1738366500 | 220.63 | 2.86 | 1.31 | 217.09 | 221.525 | 216.66 | 814958 |
| 1738280100 | 217.77 | -1.22 | -0.56 | 218.47 | 221.885 | 215.91 | 566471 |
| 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 | 220.59 | 222.02 | 218.785 | 344697 |
| 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 | 216.575 | 217.705 | 214.21 | 476450 |
| 1736379300 | 219.6 | 0.38 | 0.17 | 220.08 | 220.08 | 213.29 | 585975 |
| 1736292900 | 219.22 | -3.12 | -1.40 | 222.925 | 224.55 | 218.82 | 472617 |
| 1736206500 | 222.34 | -4.13 | -1.82 | 227.38 | 227.85 | 220.72 | 555136 |
| 1735947300 | 226.47 | 1.17 | 0.52 | 226.325 | 228.17 | 225.3 | 305479 |
| 1735860900 | 225.3 | -0.74 | -0.33 | 227.35 | 228.84 | 224.13 | 279929 |
| 1735688100 | 226.04 | 0.74 | 0.33 | 226.79 | 227.2 | 224.7935 | 218157 |
| 1735601700 | 225.3 | -3.73 | -1.63 | 227.23 | 227.23 | 224.58 | 245649 |
| 1735342500 | 229.03 | -1.19 | -0.52 | 229.55 | 231.435 | 228.36 | 227272 |
| 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 | 228.38 | 230.59 | 226.54 | 282005 |
| 1734737700 | 230.15 | 1.64 | 0.72 | 228.165 | 230.93 | 227.09 | 1067363 |
| 1734651300 | 228.51 | -4 | -1.72 | 232.63 | 235.65 | 228.08 | 452682 |
| 1734564900 | 232.51 | -2.39 | -1.02 | 234.91 | 235.305 | 228.86 | 539314 |
| 1734478500 | 234.9 | 1.98 | 0.85 | 231.735 | 236.47 | 231.735 | 458416 |
| 1734392100 | 232.92 | -0.81 | -0.35 | 235.685 | 236.82 | 232 | 354156 |
| 1734132900 | 233.73 | -2.48 | -1.05 | 236.1 | 236.1 | 232.41 | 286513 |
| 1734046500 | 236.21 | 1.35 | 0.57 | 237.6 | 239.5 | 234.65 | 558819 |
| 1733960100 | 234.86 | -5.21 | -2.17 | 241.3 | 241.52 | 234.65 | 559943 |
| 1733873700 | 240.07 | -0.9 | -0.37 | 239.18 | 244.05 | 237.39 | 447524 |
| 1733787300 | 240.97 | 1.04 | 0.43 | 241.23 | 245.85 | 240.46 | 486477 |
| 1733528100 | 239.93 | -4.03 | -1.65 | 245 | 246.75 | 237.71 | 571009 |
| 1733441700 | 243.96 | -4.43 | -1.78 | 245.93 | 247.285 | 238.12 | 875952 |
| 1733355300 | 248.39 | -14.4 | -5.48 | 248.045 | 249.92 | 242.39 | 982142 |
| 1733268900 | 262.79 | -0.68 | -0.26 | 262.39 | 265.74 | 260.40499 | 322330 |
| 1733182500 | 263.47 | 4.78 | 1.85 | 260.98 | 264.3 | 258.83999 | 399957 |
| 1732917840 | 258.69 | -3.02 | -1.15 | 262.14 | 262.14 | 257.91 | 228303 |
| 1732750500 | 261.70999 | 0.69 | 0.26 | 262.415 | 266.20999 | 260.19 | 213666 |
| 1732664100 | 261.02 | -2.78 | -1.05 | 262.33999 | 264.58999 | 260.89 | 245643 |
| 1732577700 | 263.8 | 3.45 | 1.33 | 261.35 | 265.12 | 259.42 | 634802 |
| 1732318500 | 260.35 | 0.04 | 0.02 | 262.545 | 263.915 | 258.06 | 349720 |
| 1732232100 | 260.31 | -5.13 | -1.93 | 267.24 | 267.24 | 257.08999 | 508433 |
| 1732145700 | 265.44 | -2.37 | -0.88 | 266.44 | 267.87 | 263.105 | 322808 |
| 1732059300 | 267.81 | 0.48 | 0.18 | 267.45999 | 268.12 | 264.7 | 349882 |
| 1731972900 | 267.33 | 5.68 | 2.17 | 263.15499 | 267.8599 | 261.735 | 270916 |
| 1731713700 | 261.64999 | -3.33 | -1.26 | 264.26 | 265.27 | 260.56 | 367229 |
| 1731627300 | 264.98 | -2.15 | -0.80 | 267.79 | 269.01 | 264.72 | 285345 |
| 1731540900 | 267.13 | -4.5 | -1.66 | 272.1 | 273.89999 | 266.73 | 316810 |
| 1731454500 | 271.63 | -2.61 | -0.95 | 272.33999 | 275.17 | 270.255 | 350919 |
| 1731368100 | 274.24 | -0.44 | -0.16 | 274.92 | 277.83999 | 273.99 | 244743 |
| 1731108900 | 274.68 | 0.27 | 0.10 | 275.70999 | 276.7 | 273.64999 | 386249 |
| 1731022500 | 274.41 | -0.46 | -0.17 | 274.67 | 274.7017 | 270.56 | 407673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
