NASDAQ:MKTX | Historical Stock Price | MARKETAXESS HOLDINGS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-11-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.52$12.39$33.94$92.98$254.72$697.832004-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.30$37.20125,800——
2012-12-28$34.90$36.78180,200——
2012-12-27$34.82$36.69217,100——
2012-12-26$35.28$37.18173,900——
2012-12-24$34.85$36.7232,800——
2012-12-21$34.94$36.82366,200——
2012-12-20$35.03$36.91263,400——
2012-12-19$34.31$36.15211,600——
2012-12-18$34.03$35.86115,100——
2012-12-17$33.53$35.33204,900——
2012-12-14$33.09$34.87274,700——
2012-12-13$32.22$33.95224,000——
2012-12-12$32.23$33.96235,200——
2012-12-11$32.28$34.02136,300——
2012-12-10$32.69$34.45148,400——
2012-12-07$32.48$34.23134,600——
2012-12-06$33.31$35.10180,400——
2012-12-05$32.80$34.56589,800——
2012-12-04$30.62$32.27126,300——
2012-12-03$30.66$32.31140,500——
2012-11-30$30.86$32.52184,200——
2012-11-29$30.70$32.35111,100——
2012-11-28$30.38$32.01110,900——
2012-11-27$30.34$31.97158,200——
2012-11-26$30.48$32.12126,800——
2012-11-23$30.31$31.9470,400——
2012-11-21$29.99$31.6087,500——
2012-11-20$29.73$31.3384,700——
2012-11-19$29.96$31.57167,600——
2012-11-16$29.52$31.11198,400——
2012-11-15$29.00$30.56140,000——
2012-11-14$29.00$30.56139,100——
2012-11-13$29.96$31.57121,100——
2012-11-12$29.97$31.5874,000——
2012-11-09$30.21$31.83168,800——
2012-11-08$30.77$32.42200,400——
2012-11-07$30.95$32.61312,500——
2012-11-06$31.59$33.17265,600——
2012-11-05$31.23$32.79160,700——
2012-11-02$31.03$32.58292,900——
2012-11-01$31.52$33.10231,000——
2012-10-31$31.24$32.80208,500——
2012-10-26$31.00$32.55166,200——
2012-10-25$30.77$32.31118,500——
2012-10-24$30.81$32.3595,300——
2012-10-23$31.06$32.62141,900——
2012-10-22$31.16$32.72162,700——
2012-10-19$30.90$32.45151,500——
2012-10-18$31.56$33.14109,300——
2012-10-17$31.89$33.4999,800——
2012-10-16$32.00$33.60187,500——
2012-10-15$31.64$33.2282,900——
2012-10-12$31.19$32.7578,300——
2012-10-11$31.59$33.1772,800——
2012-10-10$31.41$32.9888,500——
2012-10-09$31.22$32.78286,700——
2012-10-08$31.68$33.27106,400——
2012-10-05$31.79$33.38227,000——
2012-10-04$31.62$33.20247,900——
2012-10-03$31.29$32.86224,900——
2012-10-02$31.77$33.36266,900——
2012-10-01$31.36$32.93747,600——
2012-09-28$31.61$33.193,936,600——
2012-09-27$31.58$33.16369,400——
2012-09-26$30.50$32.031,109,000——
2012-09-25$32.38$34.00739,500——
2012-09-24$30.89$32.44114,300——
2012-09-21$30.86$32.41296,500——
2012-09-20$30.98$32.53347,800——
2012-09-19$31.33$32.90318,300——
2012-09-18$30.62$32.15139,800——
2012-09-17$30.55$32.0885,900——
2012-09-14$30.56$32.09168,100——
2012-09-13$30.16$31.67258,900——
2012-09-12$30.02$31.52207,700——
2012-09-11$29.81$31.30279,800——
2012-09-10$29.18$30.64246,600——
2012-09-07$28.89$30.34615,800——
2012-09-06$30.40$31.921,060,000——
2012-09-05$34.00$35.70242,400——
2012-09-04$33.63$35.31185,400——
2012-08-31$32.57$34.20117,300——
2012-08-30$32.41$34.03170,800——
2012-08-29$32.68$34.32149,000——
2012-08-28$32.35$33.97161,700——
2012-08-27$31.98$33.58109,900——
2012-08-24$31.68$33.27156,300——
2012-08-23$31.69$33.28176,500——
2012-08-22$32.35$33.97136,500——
2012-08-21$32.31$33.93293,600——
2012-08-20$32.31$33.93164,900——
2012-08-17$32.62$34.25135,100——
2012-08-16$32.93$34.58258,400——
2012-08-15$31.74$33.33187,400——
2012-08-14$31.48$33.06177,600——
2012-08-13$31.77$33.36261,400——
2012-08-10$33.24$34.91186,200——
2012-08-09$33.00$34.65106,100——
2012-08-08$32.87$34.52125,700——
2012-08-07$32.77$34.41234,800——
2012-08-06$32.84$34.37322,800——
2012-08-03$32.58$34.10327,000——
2012-08-02$30.38$31.79156,600——
2012-08-01$30.00$31.40226,600——
2012-07-31$30.22$31.63132,000——
2012-07-30$30.86$32.30296,000——
2012-07-27$31.34$32.80285,400——
2012-07-26$31.30$32.76427,700——
2012-07-25$30.35$31.76280,800——
2012-07-24$28.60$29.93177,900——
2012-07-23$28.86$30.20189,400——
2012-07-20$29.21$30.57336,500——
2012-07-19$30.09$31.49383,700——
2012-07-18$29.29$30.65109,900——
2012-07-17$28.88$30.2381,900——
2012-07-16$28.80$30.1484,200——
2012-07-13$29.15$30.51145,300——
2012-07-12$28.52$29.85220,000——
2012-07-11$28.25$29.57217,600——
2012-07-10$28.00$29.30255,500——
2012-07-09$28.12$29.43402,100——
2012-07-06$27.41$28.69163,000——
2012-07-05$27.43$28.71219,000——
2012-07-03$27.10$28.36207,800——
2012-07-02$26.88$28.13441,600——
2012-06-29$26.64$27.88583,100——
2012-06-28$26.22$27.44251,500——
2012-06-27$26.83$28.08234,400——
2012-06-26$26.92$28.17306,700——
2012-06-25$26.83$28.08220,700——
2012-06-22$27.33$28.601,370,400——
2012-06-21$27.14$28.40402,000——
2012-06-20$28.12$29.43164,100——
2012-06-19$28.37$29.69298,800——
2012-06-18$28.41$29.73397,700——
2012-06-15$28.91$30.26291,300——
2012-06-14$29.00$30.35312,000——
2012-06-13$30.63$32.06195,000——
2012-06-12$30.20$31.61342,500——
2012-06-11$30.12$31.52289,900——
2012-06-08$30.93$32.37126,900——
2012-06-07$30.76$32.19129,800——
2012-06-06$31.00$32.44240,700——
2012-06-05$30.36$31.77308,300——
2012-06-04$30.32$31.73280,200——
2012-06-01$30.64$32.07544,400——
2012-05-31$32.29$33.79230,700——
2012-05-30$32.33$33.84153,000——
2012-05-29$32.44$33.95131,600——
2012-05-25$32.27$33.77189,200——
2012-05-24$31.83$33.31437,500——
2012-05-23$32.36$33.87533,000——
2012-05-22$31.87$33.35198,700——
2012-05-21$32.11$33.61262,100——
2012-05-18$31.99$33.48413,700——
2012-05-17$32.00$33.49330,900——
2012-05-16$32.25$33.75235,000——
2012-05-15$32.39$33.90406,900——
2012-05-14$31.49$32.96237,000——
2012-05-11$32.08$33.57506,200——
2012-05-10$32.09$33.58354,000——
2012-05-09$32.15$33.65284,600——
2012-05-08$32.43$33.94271,600——
2012-05-07$32.80$34.21105,100——
2012-05-04$33.12$34.55784,700——
2012-05-03$33.57$35.02301,100——
2012-05-02$33.69$35.14363,700——
2012-05-01$34.44$35.92325,900——
2012-04-30$34.31$35.79251,200——
2012-04-27$34.75$36.25247,000——
2012-04-26$35.02$36.53263,500——
2012-04-25$35.39$36.91333,800——
2012-04-24$36.05$37.60136,300——
2012-04-23$35.75$37.29217,000——
2012-04-20$36.41$37.98150,900——
2012-04-19$36.47$38.04110,800——
2012-04-18$36.12$37.68116,300——
2012-04-17$36.45$38.02198,000——
2012-04-16$36.77$38.35295,900——
2012-04-13$35.71$37.25282,500——
2012-04-12$35.93$37.481,608,800——
2012-04-11$36.39$37.96139,000——
2012-04-10$36.21$37.77191,100——
2012-04-09$36.62$38.20104,600——
2012-04-05$37.45$39.06162,500——
2012-04-04$36.98$38.57122,200——
2012-04-03$37.55$39.17232,600——
2012-04-02$37.65$39.27173,800——
2012-03-30$37.29$38.90169,100——
2012-03-29$37.50$39.11202,800——
2012-03-28$37.79$39.42277,200——
2012-03-27$37.43$39.04223,900——
2012-03-26$37.53$39.15212,600——
2012-03-23$37.06$38.66233,700——
2012-03-22$36.32$37.88416,500——
2012-03-21$34.92$36.42487,600——
2012-03-20$36.41$37.98161,400——
2012-03-19$36.50$38.07211,100——
2012-03-16$35.94$37.49445,700——
2012-03-15$35.20$36.72339,000——
2012-03-14$35.65$37.19238,200——
2012-03-13$36.95$38.54270,700——
2012-03-12$35.90$37.45201,400——
2012-03-09$35.86$37.40213,200——
2012-03-08$35.72$37.26250,700——
2012-03-07$34.97$36.48128,200——
2012-03-06$34.80$36.30240,200——
2012-03-05$34.59$36.08609,000——
2012-03-02$34.30$35.78248,500——
2012-03-01$33.83$35.29256,600——
2012-02-29$33.12$34.55272,900——
2012-02-28$33.40$34.84204,300——
2012-02-27$33.45$34.89183,500——
2012-02-24$33.07$34.49511,900——
2012-02-23$33.46$34.902,899,200——
2012-02-22$30.53$31.84412,000——
2012-02-21$32.05$33.43111,300——
2012-02-17$32.32$33.71134,600——
2012-02-16$32.65$34.06129,000——
2012-02-15$31.86$33.2384,000——
2012-02-14$32.27$33.6690,000——
2012-02-13$33.25$34.57175,500——
2012-02-10$32.23$33.51230,800——
2012-02-09$32.04$33.31249,100——
2012-02-08$32.40$33.6892,700——
2012-02-07$32.85$34.1589,700——
2012-02-06$32.91$34.21167,800——
2012-02-03$34.35$35.71222,500——
2012-02-02$33.98$35.33308,400——
2012-02-01$33.36$34.68536,700——
2012-01-31$31.06$32.29107,900——
2012-01-30$30.90$32.1275,600——
2012-01-27$31.14$32.37109,800——
2012-01-26$31.00$32.23132,200——
2012-01-25$31.41$32.65146,800——
2012-01-24$30.97$32.20133,100——
2012-01-23$31.15$32.3857,700——
2012-01-20$31.73$32.9983,100——
2012-01-19$31.71$32.9757,500——
2012-01-18$31.45$32.7091,700——
2012-01-17$30.56$31.77136,100——
2012-01-13$30.64$31.85100,700——
2012-01-12$30.87$32.0990,300——
2012-01-11$30.77$31.99106,400——
2012-01-10$32.16$33.43122,400——
2012-01-09$31.71$32.97261,100——
2012-01-06$30.88$32.10166,400——
2012-01-05$31.10$32.33221,000——
2012-01-04$30.01$31.20246,700——
2012-01-03$29.26$30.42242,400——