MarketAxess Holdings, Inc. - Common Stock (MKTX)

Historical Prices For MarketAxess Holdings, Inc. - Common Stock (MKTX)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	160.06	161.10	158.05	160.76	447,506	160.76
12/01/2025	162.16	164.32	158.96	159.99	706,209	159.99
11/28/2025	164.82	165.09	163.05	163.89	260,811	163.89
11/26/2025	164.48	165.86	163.66	164.20	626,463	164.20
11/25/2025	161.92	164.50	161.02	163.88	629,081	163.88
11/24/2025	161.48	162.44	159.84	161.80	520,818	161.80
11/21/2025	163.66	164.68	161.32	161.72	608,491	161.72
11/20/2025	165.42	166.34	161.27	161.69	989,164	161.69
11/19/2025	170.38	172.01	167.16	167.19	599,775	167.19
11/18/2025	173.38	175.79	172.83	172.97	513,653	172.21
11/17/2025	173.95	175.35	173.38	173.47	468,335	172.70
11/14/2025	175.26	176.22	173.18	174.97	574,326	174.20
11/13/2025	169.75	174.61	169.01	174.00	606,250	173.24
11/12/2025	171.44	171.80	169.40	169.73	685,195	168.98
11/11/2025	169.70	174.52	169.31	171.40	675,069	170.65
11/10/2025	170.38	170.81	165.00	169.19	661,444	168.45
11/07/2025	168.40	173.00	166.11	167.27	1,110,493	166.53
11/06/2025	163.00	167.33	161.89	165.75	1,145,247	165.02
11/05/2025	160.34	163.84	160.34	161.00	714,249	160.29
11/04/2025	160.20	161.47	158.93	161.29	485,030	160.59
11/03/2025	158.38	159.46	156.17	159.16	680,855	158.46
10/31/2025	159.88	162.05	158.66	160.06	528,706	159.36
10/30/2025	158.28	161.36	158.28	159.98	819,074	159.28
10/29/2025	161.81	162.79	158.42	158.85	704,777	158.15
10/28/2025	166.97	167.24	163.09	163.38	536,218	162.66
10/27/2025	172.74	172.74	166.49	167.55	641,261	166.81
10/24/2025	171.27	172.72	170.49	170.55	295,529	169.80
10/23/2025	171.65	172.26	169.05	171.53	312,299	170.78
10/22/2025	171.97	174.95	171.15	171.85	514,823	171.09
10/21/2025	170.41	173.16	170.22	172.93	394,243	172.16
10/20/2025	172.93	173.65	168.83	170.94	843,113	170.19
10/17/2025	171.42	172.76	170.14	171.26	470,111	170.51
10/16/2025	171.58	172.14	170.00	171.07	546,072	170.32
10/15/2025	170.01	172.67	169.11	171.55	440,272	170.80
10/14/2025	172.10	173.69	170.13	171.08	525,234	170.33
10/13/2025	176.26	179.06	172.40	172.90	947,624	172.14
10/10/2025	171.95	177.63	171.55	177.40	852,181	176.62
10/09/2025	171.89	173.41	170.50	172.23	462,819	171.47
10/08/2025	167.68	172.17	165.71	172.13	736,705	171.37
10/07/2025	167.90	170.52	167.35	168.14	1,201,007	167.40
10/06/2025	166.45	168.01	161.61	167.88	1,640,953	167.14
10/03/2025	169.59	171.98	169.00	170.50	794,770	169.75
10/02/2025	170.36	171.64	168.74	169.59	2,428,385	168.84
10/01/2025	175.54	175.78	169.59	170.84	859,560	170.09
9/30/2025	176.53	177.50	174.04	174.25	680,947	173.48
9/29/2025	182.08	182.08	176.98	177.63	710,037	176.85
9/26/2025	179.45	181.24	177.60	180.14	574,614	179.35
9/25/2025	178.96	180.53	177.65	178.17	574,891	177.39
9/24/2025	178.84	180.10	177.00	179.04	664,573	178.25
9/23/2025	178.70	181.38	177.91	179.11	576,507	178.32
9/22/2025	179.99	181.32	176.56	178.42	891,450	177.64
9/19/2025	180.30	180.30	177.84	178.32	9,702,910	177.54
9/18/2025	183.16	183.56	179.60	179.71	674,739	178.92
9/17/2025	183.13	185.21	182.51	183.53	593,391	182.72
9/16/2025	181.28	185.17	179.87	182.94	530,358	182.14
9/15/2025	186.19	186.19	180.95	181.68	737,089	180.88
9/12/2025	188.32	189.39	184.62	184.85	648,628	184.04
9/11/2025	185.77	190.47	185.06	188.46	777,421	187.63
9/10/2025	186.61	187.85	183.19	184.63	820,906	183.82
9/09/2025	187.45	188.53	186.25	188.17	680,735	187.34
9/08/2025	188.01	188.19	184.27	187.17	867,942	186.35
9/05/2025	185.00	189.54	183.67	187.50	758,253	186.68
9/04/2025	182.00	182.74	178.20	180.13	716,196	179.34
9/03/2025	179.70	181.69	179.26	181.59	1,103,339	180.79