MarketAxess Inc. (MKTX)
NASDAQ: MKTX
· Real-Time Price · USD
170.50
0.91 (0.54%)
At close: Oct 03, 2025, 3:59 PM
170.79
0.17%
After-hours: Oct 03, 2025, 04:59 PM EDT
MKTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 169.59 | 171.98 | 169.00 | 170.50 | 170.50 | 0.54% | 794,157 |
| Oct 2, 2025 | 170.36 | 171.64 | 168.74 | 169.59 | 169.59 | -0.73% | 2,428,400 |
| Oct 1, 2025 | 175.54 | 175.78 | 169.59 | 170.84 | 170.84 | -1.96% | 859,600 |
| Sep 30, 2025 | 176.53 | 177.50 | 174.04 | 174.25 | 174.25 | -1.90% | 680,948 |
| Sep 29, 2025 | 182.08 | 182.08 | 176.98 | 177.63 | 177.63 | -1.39% | 710,038 |
| Sep 26, 2025 | 179.45 | 181.24 | 177.60 | 180.14 | 180.14 | 1.11% | 574,200 |
| Sep 25, 2025 | 178.96 | 180.53 | 177.65 | 178.17 | 178.17 | -0.49% | 574,900 |
| Sep 24, 2025 | 178.84 | 180.10 | 177.00 | 179.04 | 179.04 | -0.04% | 664,600 |
| Sep 23, 2025 | 178.70 | 181.38 | 177.91 | 179.11 | 179.11 | 0.39% | 576,507 |
| Sep 22, 2025 | 179.99 | 181.32 | 176.57 | 178.42 | 178.42 | 0.06% | 891,450 |
| Sep 19, 2025 | 180.30 | 180.30 | 177.84 | 178.32 | 178.32 | -0.77% | 9,702,909 |
| Sep 18, 2025 | 183.16 | 183.56 | 179.60 | 179.71 | 179.71 | -2.08% | 674,960 |
| Sep 17, 2025 | 183.13 | 185.21 | 182.52 | 183.53 | 183.53 | 0.32% | 593,400 |
| Sep 16, 2025 | 181.28 | 185.17 | 179.87 | 182.94 | 182.94 | 0.69% | 530,400 |
| Sep 15, 2025 | 186.19 | 186.19 | 180.95 | 181.68 | 181.68 | -1.71% | 737,100 |
| Sep 12, 2025 | 188.32 | 189.39 | 184.62 | 184.85 | 184.85 | -1.92% | 648,628 |
| Sep 11, 2025 | 185.77 | 190.47 | 185.06 | 188.46 | 188.46 | 2.07% | 777,469 |
| Sep 10, 2025 | 186.61 | 187.85 | 183.19 | 184.63 | 184.63 | -1.88% | 820,906 |
| Sep 9, 2025 | 187.45 | 188.53 | 186.25 | 188.17 | 188.17 | 0.53% | 680,734 |
| Sep 8, 2025 | 188.01 | 188.19 | 184.27 | 187.17 | 187.17 | -0.18% | 867,936 |
Page 1 of 136