MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MKTX — MarketAxess Holdings Inc.
NasdaqMarketAxess Holdings Inc.
$164.03
-0.01(-0.01%)
- O
- 164.18
- H
- 164.26
- L
- 164.03
- V
- 478.86K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$164.03
Period Return-24.82%
Period High$232.84
Period Low$108.75
Avg Daily Volume708.3K
Total Trading Days365
MKTX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $164.18 | $164.26 | $164.03 | $164.03 | $-0.01 | -0.01% | 478,857 | $164.12 | $164.03 $164.26 |
| Oct 5, 2026 | $164.08 | $164.33 | $163.91 | $164.04 | $-0.10 | -0.06% | 833,805 | $164.10 | $163.91 $164.33 |
| Oct 2, 2026 | $164.07 | $164.37 | $163.95 | $164.14 | $-0.08 | -0.05% | 540,916 | $164.16 | $163.95 $164.37 |
| Oct 1, 2026 | $164.04 | $164.23 | $164.00 | $164.22 | +$0.30 | +0.18% | 549,130 | $164.11 | $164.00 $164.23 |
| Sep 30, 2026 | $163.94 | $164.12 | $163.77 | $163.92 | $-0.04 | -0.02% | 837,526 | $163.96 | $163.77 $164.12 |
| Sep 29, 2026 | $163.91 | $164.09 | $163.91 | $163.96 | +$0.02 | +0.01% | 620,496 | $163.98 | $163.91 $164.09 |
| Sep 28, 2026 | $164.13 | $164.18 | $163.84 | $163.94 | $-0.25 | -0.15% | 1,260,815 | $163.98 | $163.84 $164.18 |
| Sep 25, 2026 | $163.77 | $164.20 | $163.55 | $164.19 | +$0.42 | +0.26% | 1,225,767 | $163.98 | $163.55 $164.20 |
| Sep 24, 2026 | $163.77 | $163.99 | $163.69 | $163.77 | +$0.06 | +0.04% | 719,163 | $163.79 | $163.69 $163.99 |
| Sep 23, 2026 | $163.56 | $163.89 | $163.40 | $163.71 | +$0.28 | +0.17% | 729,547 | $163.72 | $163.40 $163.89 |
| Sep 22, 2026 | $163.67 | $163.71 | $163.28 | $163.43 | $-0.01 | -0.01% | 1,038,402 | $163.52 | $163.28 $163.71 |
| Sep 21, 2026 | $163.35 | $163.79 | $163.32 | $163.44 | +$0.02 | +0.01% | 795,819 | $163.53 | $163.32 $163.79 |
| Sep 18, 2026 | $163.31 | $163.62 | $163.23 | $163.42 | +$0.10 | +0.06% | 2,008,437 | $163.40 | $163.23 $163.62 |
| Sep 17, 2026 | $163.36 | $163.55 | $163.31 | $163.32 | $-0.03 | -0.02% | 410,805 | $163.41 | $163.31 $163.55 |
| Sep 16, 2026 | $163.40 | $163.57 | $163.22 | $163.35 | $-0.03 | -0.02% | 854,205 | $163.40 | $163.22 $163.57 |
| Sep 15, 2026 | $163.11 | $163.40 | $163.11 | $163.38 | +$0.28 | +0.17% | 868,620 | $163.25 | $163.11 $163.40 |
| Sep 14, 2026 | $163.44 | $163.47 | $163.05 | $163.10 | +$0.10 | +0.06% | 953,309 | $163.16 | $163.05 $163.47 |
| Sep 11, 2026 | $163.21 | $163.36 | $162.97 | $163.00 | $-0.09 | -0.06% | 892,282 | $163.14 | $162.97 $163.36 |
| Sep 10, 2026 | $163.32 | $163.38 | $163.00 | $163.09 | $-0.17 | -0.10% | 725,112 | $163.20 | $163.00 $163.38 |
| Sep 9, 2026 | $163.37 | $163.50 | $163.19 | $163.26 | $-0.06 | -0.04% | 630,858 | $163.39 | $163.19 $163.50 |
| Sep 8, 2026 | $163.35 | $163.54 | $163.10 | $163.32 | $-0.06 | -0.04% | 1,502,892 | $163.32 | $163.10 $163.54 |
| Sep 4, 2026 | $163.15 | $163.60 | $163.15 | $163.38 | +$0.04 | +0.02% | 607,098 | $163.41 | $163.15 $163.60 |
| Sep 3, 2026 | $162.83 | $163.53 | $162.80 | $163.34 | +$0.51 | +0.31% | 1,013,705 | $163.24 | $162.80 $163.53 |
| Sep 2, 2026 | $162.72 | $162.84 | $162.66 | $162.83 | +$0.18 | +0.11% | 1,007,862 | $162.75 | $162.66 $162.84 |
| Sep 1, 2026 | $162.70 | $162.83 | $162.65 | $162.65 | +$0.02 | +0.01% | 909,826 | $162.72 | $162.65 $162.83 |
| Aug 31, 2026 | $162.72 | $162.84 | $162.59 | $162.63 | $-0.09 | -0.06% | 781,923 | $162.75 | $162.59 $162.84 |
| Aug 28, 2026 | $162.59 | $162.80 | $162.50 | $162.72 | +$0.26 | +0.16% | 830,108 | $162.69 | $162.50 $162.80 |
| Aug 27, 2026 | $162.55 | $162.65 | $162.46 | $162.46 | $-0.06 | -0.04% | 884,383 | $162.53 | $162.46 $162.65 |
| Aug 26, 2026 | $162.49 | $162.71 | $162.49 | $162.52 | +$0.02 | +0.01% | 643,917 | $162.58 | $162.49 $162.71 |
| Aug 25, 2026 | $162.35 | $162.66 | $162.35 | $162.50 | +$0.04 | +0.02% | 784,692 | $162.55 | $162.35 $162.66 |