14-day Premium Trial Subscription Try For FreeTry Free
$203.82
-5.30 (-2.53%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Friday, 3rd May 2024 MKTX stock ended at $203.82. This is 2.53% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.40% from a day low at $202.54 to a day high of $211.46.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical MarketAxess Holdings prices

Date Open High Low Close Volume
May 03, 2024 $211.46 $211.46 $202.54 $203.82 471 818
May 02, 2024 $208.26 $209.25 $203.85 $209.12 277 252
May 01, 2024 $200.09 $209.88 $199.33 $206.24 449 895
Apr 30, 2024 $201.12 $203.37 $199.99 $200.09 360 896
Apr 29, 2024 $203.68 $205.21 $202.43 $204.10 510 560
Apr 26, 2024 $201.30 $203.86 $201.16 $201.79 249 099
Apr 25, 2024 $203.24 $204.08 $200.92 $201.58 235 752
Apr 24, 2024 $203.23 $205.23 $201.33 $204.22 246 375
Apr 23, 2024 $203.84 $206.22 $202.65 $204.77 259 756
Apr 22, 2024 $204.60 $206.60 $202.82 $204.43 276 908
Apr 19, 2024 $202.96 $207.12 $200.94 $204.01 325 750
Apr 18, 2024 $202.19 $204.66 $199.34 $203.15 281 610
Apr 17, 2024 $205.04 $205.17 $201.35 $201.93 461 182
Apr 16, 2024 $204.52 $206.52 $201.96 $202.77 438 404
Apr 15, 2024 $213.67 $213.67 $204.78 $204.94 391 420
Apr 12, 2024 $216.55 $216.55 $211.67 $213.00 342 122
Apr 11, 2024 $221.04 $222.38 $216.30 $217.78 295 259
Apr 10, 2024 $220.80 $226.55 $220.65 $222.19 367 050
Apr 09, 2024 $226.49 $228.10 $224.75 $226.50 394 378
Apr 08, 2024 $228.23 $229.51 $223.75 $224.32 490 139
Apr 05, 2024 $222.87 $225.72 $220.73 $225.39 403 446
Apr 04, 2024 $217.85 $226.41 $217.85 $224.79 539 458
Apr 03, 2024 $213.24 $215.83 $210.70 $214.94 309 876
Apr 02, 2024 $215.43 $217.41 $212.30 $214.36 239 018
Apr 01, 2024 $219.44 $219.60 $213.48 $216.56 238 699
Click to get the best stock tips daily for free!

About MarketAxess Holdings

MarketAxess Holdings MarketAxess Holdings Inc., together with its subsidiaries, operates an electronic trading platform for institutional investor and broker-dealer companies worldwide. It offers the access to liquidity in the U.S. investment-grade bonds, U.S. high-yield bonds, and U.S. Treasuries, as well as municipal bonds, emerging market debts, Eurobonds, and other fixed income securities. The company, through its Open Trading protocols, executes bond trades betw... MKTX Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT