MarketAxess Holdings, Inc. - Common Stock (MKTX)

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

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	222.37	226.63	222.37	225.16	351,905	225.16
4/16/2025	224.90	226.69	222.32	222.73	460,176	222.73
4/15/2025	222.27	226.59	221.21	223.98	496,995	223.98
4/14/2025	220.35	223.73	219.45	222.42	510,568	222.42
4/11/2025	211.01	223.43	209.51	221.81	1,218,949	221.81
4/10/2025	204.14	212.36	202.79	210.32	790,437	210.32
4/09/2025	203.73	215.09	194.00	203.19	1,821,954	203.19
4/08/2025	211.70	212.00	204.20	206.27	811,091	206.27
4/07/2025	211.46	218.51	207.32	207.92	1,154,416	207.92
4/04/2025	227.35	229.84	216.84	217.70	1,502,692	217.70
4/03/2025	214.35	223.27	211.61	216.15	867,339	216.15
4/02/2025	215.02	215.26	209.78	210.83	614,913	210.83
4/01/2025	216.10	217.19	214.24	215.92	541,482	215.92
3/31/2025	217.46	219.10	215.61	216.35	669,950	216.35
3/28/2025	219.53	219.53	216.15	216.75	365,011	216.75
3/27/2025	215.61	221.13	215.00	219.01	473,833	219.01
3/26/2025	213.78	215.19	213.43	214.88	385,728	214.88
3/25/2025	211.63	214.06	210.48	213.42	356,595	213.42
3/24/2025	216.89	217.00	210.86	211.78	502,915	211.78
3/21/2025	217.32	219.17	216.66	216.87	797,053	216.87
3/20/2025	215.94	218.38	215.67	217.82	327,264	217.82
3/19/2025	216.88	218.77	216.27	216.75	392,174	216.75
3/18/2025	217.11	218.55	215.45	217.36	329,755	217.36
3/17/2025	213.40	218.71	213.40	217.33	600,009	217.33
3/14/2025	212.69	214.78	210.54	212.38	518,285	212.38
3/13/2025	206.95	212.34	206.95	212.01	526,284	212.01
3/12/2025	209.96	210.83	205.26	206.95	504,117	206.95
3/11/2025	213.41	215.01	208.91	209.96	860,145	209.96
3/10/2025	207.01	216.22	207.00	212.57	876,282	212.57
3/07/2025	206.15	210.93	205.72	208.94	920,690	208.94
3/06/2025	195.85	206.99	195.85	206.15	1,423,800	206.15
3/05/2025	196.43	197.65	193.77	195.85	1,185,597	195.85
3/04/2025	193.99	199.69	192.99	197.89	1,341,933	197.89
3/03/2025	193.60	195.72	191.94	194.04	650,354	194.04
2/28/2025	190.38	193.35	190.00	192.79	3,563,963	192.79
2/27/2025	190.91	194.96	190.91	191.35	826,298	191.35
2/26/2025	196.78	197.30	190.77	191.81	616,138	191.81
2/25/2025	193.55	198.88	192.24	196.77	900,568	196.77
2/24/2025	194.14	198.55	192.28	194.26	797,261	194.26
2/21/2025	190.13	195.03	186.84	193.96	799,413	193.96
2/20/2025	191.63	192.00	188.57	189.81	507,976	189.81
2/19/2025	192.59	195.19	190.48	191.54	683,545	191.54
2/18/2025	193.99	194.26	191.92	194.09	475,712	193.33
2/14/2025	192.63	195.47	191.95	193.49	642,725	192.73
2/13/2025	193.55	193.96	190.56	191.42	430,990	190.67
2/12/2025	194.00	194.00	188.88	192.91	1,180,307	192.16
2/11/2025	196.07	197.50	191.91	195.27	557,445	194.50
2/10/2025	201.13	202.54	196.04	196.20	591,614	195.43
2/07/2025	200.00	203.09	197.65	201.37	767,845	200.58
2/06/2025	209.01	209.01	196.49	201.31	1,024,907	200.52
2/05/2025	207.00	207.00	196.46	198.07	1,293,142	197.29
2/04/2025	217.55	218.45	215.97	217.31	403,650	216.46
2/03/2025	219.71	222.96	216.41	218.19	643,441	217.34
1/31/2025	217.09	221.53	216.66	220.63	817,097	219.77
1/30/2025	218.47	221.88	215.91	217.77	566,471	216.92
1/29/2025	220.78	221.65	217.90	218.99	429,703	218.13
1/28/2025	224.08	225.12	222.02	223.29	340,707	222.42
1/27/2025	227.14	228.38	224.05	225.40	337,888	224.52
1/24/2025	226.49	226.84	223.34	224.43	364,443	223.55
1/23/2025	226.04	226.12	221.04	225.84	316,009	224.96
1/22/2025	219.70	226.21	219.70	225.89	428,537	225.00
1/21/2025	222.07	222.07	218.78	221.96	351,234	221.09