NasdaqGS - Nasdaq Real Time Price
USD
MarketAxess Holdings Inc. (MKTX)
165.30
+0.38
(+0.23%)
At close: October 30 at 4:00:01 PM EDT
165.30
-0.05
(-0.03%)
After hours: October 30 at 4:00:03 PM EDT
Trade MKTX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
165.00
165.38
164.92
165.30
165.30
931,000
Oct 29, 2026
164.92
165.04
164.85
164.92
164.92
731,500
Oct 28, 2026
165.00
165.10
164.72
164.82
164.82
654,500
Oct 27, 2026
164.81
165.14
164.75
165.13
165.13
755,000
Oct 26, 2026
164.67
165.13
164.66
165.02
165.02
705,100
Oct 23, 2026
164.61
164.82
164.61
164.67
164.67
982,300
Oct 22, 2026
164.64
165.19
164.53
164.66
164.66
1,853,800
Oct 21, 2026
164.49
164.59
164.25
164.26
164.26
811,800
Oct 20, 2026
164.53
164.61
164.41
164.49
164.49
846,400
Oct 19, 2026
164.56
164.75
164.40
164.53
164.53
970,900
Oct 16, 2026
164.67
164.72
164.53
164.64
164.64
652,300
Oct 15, 2026
164.52
164.73
164.47
164.54
164.54
729,400
Oct 14, 2026
164.51
164.69
164.44
164.50
164.50
858,000
Oct 13, 2026
164.65
164.65
164.31
164.45
164.45
567,000
Oct 12, 2026
164.65
164.65
164.53
164.53
164.53
414,400
Oct 9, 2026
164.45
164.60
164.33
164.58
164.58
443,200
Oct 8, 2026
164.18
164.45
164.18
164.31
164.31
900,300
Oct 7, 2026
164.15
164.36
164.15
164.17
164.17
681,700
Oct 6, 2026
164.18
164.26
164.03
164.03
164.03
478,900
Oct 5, 2026
164.08
164.33
163.91
164.04
164.04
833,800
Oct 2, 2026
164.07
164.37
163.95
164.14
164.14
540,900
Oct 1, 2026
164.04
164.23
164.00
164.22
164.22
548,800
Sep 30, 2026
163.94
164.12
163.77
163.92
163.92
837,500
Sep 29, 2026
163.91
164.09
163.91
163.96
163.96
620,500
Sep 28, 2026
164.13
164.18
163.84
163.94
163.94
1,260,800
Sep 25, 2026
163.77
164.20
163.55
164.19
164.19
1,225,800
Sep 24, 2026
163.77
163.99
163.69
163.77
163.77
719,200
Sep 23, 2026
163.56
163.89
163.40
163.71
163.71
729,500
Sep 22, 2026
163.67
163.71
163.28
163.43
163.43
1,038,400
Sep 21, 2026
163.35
163.79
163.32
163.44
163.44
795,800
Sep 18, 2026
163.31
163.62
163.23
163.42
163.42
2,008,300
Sep 17, 2026
163.36
163.55
163.31
163.32
163.32
410,800
Sep 16, 2026
163.40
163.57
163.22
163.35
163.35
854,200
Sep 15, 2026
163.11
163.40
163.11
163.38
163.38
878,700
Sep 14, 2026
163.44
163.47
163.05
163.10
163.10
959,100
Sep 11, 2026
163.21
163.36
162.97
163.00
163.00
892,300
Sep 10, 2026
163.32
163.38
163.00
163.09
163.09
725,100
Sep 9, 2026
163.37
163.50
163.19
163.26
163.26
630,900
Sep 8, 2026
163.35
163.54
163.10
163.32
163.32
1,502,900
Sep 4, 2026
163.15
163.60
163.15
163.38
163.38
607,000
Sep 3, 2026
162.83
163.53
162.80
163.34
163.34
1,013,700
Sep 2, 2026
162.72
162.84
162.66
162.83
162.83
1,007,900
Sep 1, 2026
162.70
162.83
162.65
162.65
162.65
909,800
Aug 31, 2026
162.72
162.84
162.59
162.63
162.63
781,900
Aug 28, 2026
162.59
162.80
162.50
162.72
162.72
830,100
Aug 27, 2026
162.55
162.65
162.46
162.46
162.46
884,400
Aug 26, 2026
162.49
162.71
162.49
162.52
162.52
643,900
Aug 25, 2026
162.35
162.66
162.35
162.50
162.50
784,700
Aug 24, 2026
162.17
162.67
162.08
162.46
162.46
1,093,600
Aug 21, 2026
161.97
162.22
161.87
162.11
162.11
1,213,900
Aug 20, 2026
161.89
161.97
161.74
161.90
161.90
1,424,600
Aug 19, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
161.91
162.14
161.74
161.74
161.74
1,358,000
Aug 18, 2026
162.60
162.71
162.41
162.57
161.79
1,382,400
Aug 17, 2026
162.62
162.71
162.40
162.56
161.78
1,215,000
Aug 14, 2026
162.68
162.70
162.56
162.57
161.79
1,196,500
Aug 13, 2026
162.60
162.71
162.57
162.60
161.82
1,066,800
Aug 12, 2026
162.56
162.68
162.52
162.60
161.82
1,155,000
Aug 11, 2026
162.55
162.67
162.50
162.53
161.75
980,200
Aug 10, 2026
162.60
162.71
162.48
162.50
161.72
999,700
Aug 7, 2026
162.65
162.76
162.44
162.53
161.75
805,700
Aug 6, 2026
162.50
162.71
162.41
162.62
161.84
916,100
Aug 5, 2026
162.44
162.56
162.31
162.41
161.63
1,420,700
Aug 4, 2026
162.35
162.48
162.20
162.35
161.57
1,097,100
Aug 3, 2026
162.49
162.74
162.21
162.28
161.50
1,603,400
Jul 31, 2026
162.74
162.96
162.00
162.30
161.52
5,188,800
Jul 30, 2026
163.15
163.94
162.30
162.76
161.98
9,443,400
Jul 29, 2026
121.88
126.16
121.54
125.73
125.13
645,900
Jul 28, 2026
118.53
122.31
118.53
122.05
121.46
446,400
Jul 27, 2026
117.48
118.35
116.25
117.97
117.40
454,900
Jul 24, 2026
114.34
116.80
113.46
116.69
116.13
440,200
Jul 23, 2026
113.76
114.89
112.90
114.31
113.76
490,800
Jul 22, 2026
113.99
115.55
112.63
112.95
112.41
463,200
Jul 21, 2026
113.05
115.10
111.90
112.27
111.73
461,800
Jul 20, 2026
113.02
115.05
112.04
114.92
114.37
355,300
Jul 17, 2026
116.45
118.04
112.94
113.80
113.25
355,200
Jul 16, 2026
116.73
116.73
114.05
115.50
114.95
445,900
Jul 15, 2026
114.88
117.36
114.27
115.63
115.08
405,300
Jul 14, 2026
113.92
115.38
112.43
114.87
114.32
448,600
Jul 13, 2026
116.24
116.40
113.60
115.37
114.82
413,000
Jul 10, 2026
115.12
116.32
113.33
113.86
113.31
517,200
Jul 9, 2026
114.20
115.77
112.24
113.98
113.43
752,400
Jul 8, 2026
116.56
119.87
115.78
117.14
116.58
475,700
Jul 7, 2026
117.73
120.02
115.18
118.60
118.03
720,900
Jul 6, 2026
115.99
116.97
113.46
116.44
115.88
753,400
Jul 2, 2026
116.13
117.79
113.67
116.53
115.97
672,700
Jul 1, 2026
115.33
117.37
113.78
114.49
113.94
587,200
Jun 30, 2026
108.78
114.56
108.76
113.49
112.95
668,100
Jun 29, 2026
114.28
114.81
108.80
109.93
109.40
709,200
Jun 26, 2026
110.08
113.28
110.08
112.54
112.00
1,049,700
Jun 25, 2026
112.83
114.08
108.75
109.09
108.57
693,900
Jun 24, 2026
118.05
119.67
113.29
113.46
112.92
672,000
Jun 23, 2026
119.32
120.37
116.66
118.17
117.60
620,000
Jun 22, 2026
119.84
120.40
116.76
117.12
116.56
1,131,900
Jun 18, 2026
121.38
122.97
119.44
120.33
119.75
1,239,600
Jun 17, 2026
123.07
124.77
119.11
119.90
119.32
1,315,600
Jun 16, 2026
122.19
125.21
120.31
124.81
124.21
831,000
Jun 15, 2026
120.72
123.89
120.03
121.00
120.42
688,800
Jun 12, 2026
118.71
121.11
117.31
120.89
120.31
682,400
Jun 11, 2026
114.85
116.78
113.62
116.33
115.77
807,600
Jun 10, 2026
116.03
117.79
114.66
116.11
115.55
674,200
Jun 9, 2026
115.00
118.74
114.72
116.51
115.95
930,700
Jun 8, 2026
115.85
117.13
113.29
116.17
115.61
987,900
Jun 5, 2026
120.92
122.27
115.55
116.93
116.37
1,108,200
Jun 4, 2026
125.04
126.00
119.86
120.62
120.04
908,600
Jun 3, 2026
123.05
124.59
120.89
122.98
122.39
756,200
Jun 2, 2026
129.00
129.67
122.52
123.18
122.59
846,400
Jun 1, 2026
130.24
131.57
128.94
129.29
128.67
691,300
May 29, 2026
131.24
131.29
129.55
130.04
129.42
695,300
May 28, 2026
131.00
132.74
130.38
131.55
130.92
705,000
May 27, 2026
130.14
133.00
130.14
130.94
130.31
527,900
May 26, 2026
135.54
136.06
130.96
131.23
130.60
697,000
May 22, 2026
135.08
137.26
135.00
137.13
136.47
815,400
May 21, 2026
137.03
137.52
135.22
136.25
135.60
678,700
May 20, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
139.88
140.32
137.59
137.78
137.12
530,200
May 19, 2026
142.54
145.38
140.42
141.87
140.41
614,800
May 18, 2026
138.88
142.74
138.54
141.11
139.66
787,800
May 15, 2026
141.77
142.93
138.44
138.45
137.03
542,400
May 14, 2026
139.77
142.05
138.04
140.51
139.07
420,800
May 13, 2026
140.40
140.40
137.27
139.28
137.85
549,800
May 12, 2026
145.41
145.47
141.19
141.37
139.92
617,300
May 11, 2026
146.99
148.52
144.31
145.21
143.72
694,200
May 8, 2026
150.96
151.89
145.95
147.53
146.01
573,400
May 7, 2026
152.76
154.41
146.00
152.66
151.09
1,052,900
May 6, 2026
150.47
152.12
148.47
148.84
147.31
561,400
May 5, 2026
153.92
154.01
148.53
151.29
149.74
647,100
May 4, 2026
152.00
156.74
151.80
154.89
153.30
373,200
May 1, 2026
158.27
158.77
152.76
152.87
151.30
667,800
Apr 30, 2026
158.99
160.18
156.41
157.19
155.58
538,000
Apr 29, 2026
157.17
161.54
155.34
160.77
159.12
629,100
Apr 28, 2026
162.04
162.78
157.77
158.49
156.86
380,000
Apr 27, 2026
163.19
164.56
159.89
160.13
158.49
392,100
Apr 24, 2026
163.33
163.46
159.03
163.19
161.51
426,500
Apr 23, 2026
162.02
164.10
159.73
163.61
161.93
416,200
Apr 22, 2026
164.13
164.36
161.71
162.61
160.94
307,300
Apr 21, 2026
164.96
165.28
163.28
164.36
162.67
272,700
Apr 20, 2026
168.33
169.29
163.16
164.96
163.27
548,200
Apr 17, 2026
172.82
173.70
168.35
169.00
167.26
643,700
Apr 16, 2026
171.99
173.55
170.97
173.50
171.72
295,300
Apr 15, 2026
172.32
172.88
170.63
171.43
169.67
287,000
Apr 14, 2026
174.29
174.45
170.35
171.03
169.27
422,200
Apr 13, 2026
170.98
175.00
170.98
174.56
172.77
324,600
Apr 10, 2026
171.96
174.79
170.76
171.94
170.17
252,700
Apr 9, 2026
176.09
176.39
172.53
172.77
171.00
411,100
Apr 8, 2026
173.48
178.08
171.75
176.85
175.03
469,900
Apr 7, 2026
175.54
180.59
172.00
175.76
173.96
628,000
Apr 6, 2026
172.58
175.74
170.55
175.15
173.35
386,200
Apr 2, 2026
166.25
171.80
165.84
171.46
169.70
301,300
Apr 1, 2026
164.98
166.70
163.33
165.62
163.92
505,500
Mar 31, 2026
166.20
166.28
163.62
164.98
163.29
402,700
Mar 30, 2026
165.17
166.14
163.63
164.77
163.08
314,600
Mar 27, 2026
165.48
167.70
163.18
164.12
162.43
324,300
Mar 26, 2026
164.94
169.45
164.85
166.72
165.01
384,700
Mar 25, 2026
168.12
169.95
164.56
166.11
164.40
335,400
Mar 24, 2026
171.30
171.30
166.08
166.55
164.84
501,200
Mar 23, 2026
173.45
173.86
169.72
170.66
168.91
494,200
Mar 20, 2026
175.46
175.96
172.33
174.01
172.22
912,600
Mar 19, 2026
173.18
176.52
172.01
174.66
172.87
313,300
Mar 18, 2026
178.16
178.16
173.79
174.63
172.84
539,900
Mar 17, 2026
177.27
180.73
176.98
179.11
177.27
316,300
Mar 16, 2026
179.84
181.38
177.17
180.33
178.48
354,700
Mar 13, 2026
183.17
183.50
179.80
180.12
178.27
601,800
Mar 12, 2026
178.87
181.83
177.77
181.49
179.63
573,600
Mar 11, 2026
181.74
182.77
175.57
179.00
177.16
726,600
Mar 10, 2026
184.93
185.00
180.81
182.18
180.31
486,600
Mar 9, 2026
185.98
188.96
183.46
185.12
183.22
740,100
Mar 6, 2026
185.48
186.16
182.93
186.11
184.20
448,000
Mar 5, 2026
182.49
187.77
182.22
184.44
182.55
563,800
Mar 4, 2026
192.24
193.03
189.10
189.46
187.51
335,100
Mar 3, 2026
189.53
194.29
188.59
193.61
191.62
544,400
Mar 2, 2026
191.58
195.97
191.35
192.05
190.08
614,100
Feb 27, 2026
185.40
193.44
185.24
192.00
190.03
1,012,500
Feb 26, 2026
180.60
187.00
180.60
184.87
182.97
468,600
Feb 25, 2026
181.58
182.01
178.84
180.51
178.66
346,700
Feb 24, 2026
181.65
184.00
180.93
181.83
179.96
387,300
Feb 23, 2026
181.23
182.77
179.44
181.65
179.78
366,300
Feb 20, 2026
181.11
182.36
179.27
181.23
179.37
375,900
Feb 19, 2026
176.57
180.99
175.38
180.70
178.84
605,700
Feb 18, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
177.68
178.41
175.02
176.12
174.31
604,100
Feb 17, 2026
179.49
180.22
176.89
177.75
175.15
446,500
Feb 13, 2026
178.21
179.86
176.18
179.36
176.74
466,400
Feb 12, 2026
178.87
182.45
175.77
177.46
174.87
715,000
Feb 11, 2026
175.34
179.74
171.51
178.77
176.16
1,076,100
Feb 10, 2026
171.91
177.85
170.50
177.31
174.72
606,400
Feb 9, 2026
162.59
171.89
162.59
171.23
168.73
824,200
Feb 6, 2026
162.58
168.28
157.93
162.33
159.96
1,158,500
Feb 5, 2026
160.85
165.00
159.11
162.83
160.45
968,300
Feb 4, 2026
160.49
163.92
158.40
162.37
160.00
572,100
Feb 3, 2026
164.51
166.00
159.62
160.28
157.94
1,074,300
Feb 2, 2026
168.75
169.87
165.26
166.34
163.91
482,100
Jan 30, 2026
169.93
170.43
168.17
169.23
166.76
332,200
Jan 29, 2026
169.63
170.06
167.54
168.61
166.15
357,800
Jan 28, 2026
168.85
170.07
167.09
168.56
166.10
441,700
Jan 27, 2026
171.38
172.14
167.83
168.38
165.92
349,100
Jan 26, 2026
171.32
173.50
171.32
171.64
169.13
402,500
Jan 23, 2026
170.77
172.40
169.94
171.52
169.01
338,200
Jan 22, 2026
171.32
172.94
171.32
171.66
169.15
230,400
Jan 21, 2026
171.75
173.52
170.29
171.93
169.42
315,700
Jan 20, 2026
174.50
176.44
171.41
172.48
169.96
392,700
Jan 16, 2026
174.78
176.80
173.73
176.08
173.51
574,300
Jan 15, 2026
172.34
176.43
172.34
174.66
172.11
893,700
Jan 14, 2026
171.27
173.51
171.12
172.78
170.26
557,400
Jan 13, 2026
170.00
171.89
167.48
170.37
167.88
805,900
Jan 12, 2026
168.63
173.55
168.63
170.10
167.61
762,300
Jan 9, 2026
170.05
172.28
168.73
168.77
166.30
569,900
Jan 8, 2026
172.81
173.70
169.57
171.68
169.17
881,400
Jan 7, 2026
173.95
178.19
171.50
173.71
171.17
1,015,700
Jan 6, 2026
180.30
183.15
180.30
181.40
178.75
480,300
Jan 5, 2026
177.34
183.11
177.31
180.23
177.60
646,500
Jan 2, 2026
180.31
180.31
178.29
178.55
175.94
482,500
Dec 31, 2025
181.15
182.60
181.10
181.25
178.60
401,300
Dec 30, 2025
182.82
184.39
182.39
182.51
179.84
285,300
Dec 29, 2025
182.41
184.28
182.41
183.85
181.16
347,600
Dec 26, 2025
181.73
182.91
181.22
182.86
180.19
309,700
Dec 24, 2025
182.22
183.53
181.85
182.54
179.87
200,400
Dec 23, 2025
181.09
183.54
180.20
183.24
180.56
514,000
Dec 22, 2025
180.48
181.59
179.73
181.18
178.53
690,100
Dec 19, 2025
179.88
181.29
177.99
178.78
176.17
2,903,000
Dec 18, 2025
181.89
184.00
180.68
181.05
178.40
648,100
Dec 17, 2025
179.26
183.40
179.20
181.88
179.22
588,000
Dec 16, 2025
179.50
182.07
179.35
179.47
176.85
809,500
Dec 15, 2025
178.44
179.88
177.60
179.20
176.58
691,200
Dec 12, 2025
177.85
179.79
177.22
178.99
176.37
957,500
Dec 11, 2025
174.51
178.90
174.51
177.85
175.25
853,500
Dec 10, 2025
171.51
176.00
171.51
175.21
172.65
797,700
Dec 9, 2025
174.09
175.33
170.33
173.16
170.63
859,300
Dec 8, 2025
166.91
167.52
163.33
165.06
162.65
581,200
Dec 5, 2025
167.35
168.51
165.97
167.24
164.80
528,800
Dec 4, 2025
163.90
169.49
163.90
167.25
164.81
821,600
Dec 3, 2025
161.28
163.57
159.43
159.71
157.38
542,800
Dec 2, 2025
160.06
161.10
158.05
160.76
158.41
447,500
Dec 1, 2025
162.16
164.32
158.96
159.99
157.65
706,200
Nov 28, 2025
164.82
165.09
163.05
163.89
161.50
260,800
Nov 26, 2025
164.48
165.86
163.67
164.20
161.80
626,500
Nov 25, 2025
161.92
164.50
161.02
163.88
161.49
629,100
Nov 24, 2025
161.48
162.44
159.84
161.80
159.44
522,100
Nov 21, 2025
163.66
164.68
161.32
161.72
159.36
608,500
Nov 20, 2025
165.42
166.34
161.27
161.69
159.33
989,200
Nov 19, 2025
0.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
170.38
172.01
167.16
167.19
164.75
599,800
Nov 18, 2025
173.38
175.79
172.83
172.97
169.69
513,700
Nov 17, 2025
173.95
175.35
173.38
173.47
170.18
468,300
Nov 14, 2025
175.26
176.23
173.18
174.97
171.66
574,300
Nov 13, 2025
169.75
174.61
169.02
174.00
170.70
606,300
Nov 12, 2025
171.44
171.80
169.40
169.73
166.51
685,200
Nov 11, 2025
169.70
174.52
169.31
171.40
168.15
675,100
Nov 10, 2025
170.38
170.81
165.00
169.19
165.99
656,700
Nov 7, 2025
168.40
173.00
166.11
167.27
164.10
1,110,500
Nov 6, 2025
163.00
167.33
161.89
165.75
162.61
1,145,200
Nov 5, 2025
160.34
163.85
160.34
161.00
157.95
714,200
Nov 4, 2025
160.20
161.48
158.93
161.30
158.24
485,000
Nov 3, 2025
158.38
159.46
156.17
159.16
156.15
680,900
Oct 31, 2025
159.88
162.05
158.66
160.06
157.03
528,700
