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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$66.93$71.30167,200——
2013-12-30$66.01$70.32146,000——
2013-12-27$66.64$70.99149,500——
2013-12-26$66.61$70.96162,800——
2013-12-24$65.58$69.8668,800——
2013-12-23$66.25$70.58168,200——
2013-12-20$65.73$70.02401,100——
2013-12-19$63.43$67.57126,100——
2013-12-18$64.11$68.30220,900——
2013-12-17$63.92$68.09123,400——
2013-12-16$64.52$68.73138,000——
2013-12-13$64.56$68.78133,700——
2013-12-12$64.96$69.20231,100——
2013-12-11$63.63$67.79170,000——
2013-12-10$64.65$68.87224,500——
2013-12-09$65.77$70.07180,000——
2013-12-06$66.65$71.00207,900——
2013-12-05$64.45$68.66158,100——
2013-12-04$64.92$69.16455,400——
2013-12-03$67.71$72.13137,900——
2013-12-02$69.27$73.79216,700——
2013-11-29$70.37$74.97130,400——
2013-11-27$68.65$73.13105,500——
2013-11-26$68.02$72.46241,800——
2013-11-25$68.05$72.49377,300——
2013-11-22$70.35$74.94169,400——
2013-11-21$70.60$75.21229,400——
2013-11-20$68.20$72.65132,000——
2013-11-19$67.68$72.10161,500——
2013-11-18$68.98$73.49222,000——
2013-11-15$68.16$72.61109,400——
2013-11-14$67.64$72.06139,800——
2013-11-13$67.40$71.80181,700——
2013-11-12$66.31$70.64165,700——
2013-11-11$66.29$70.62257,300——
2013-11-08$65.97$70.28253,100——
2013-11-07$65.47$69.75158,600——
2013-11-06$65.92$70.23111,300——
2013-11-05$65.86$70.16240,000——
2013-11-04$65.65$69.80165,700——
2013-11-01$65.05$69.16190,400——
2013-10-31$65.23$69.35187,800——
2013-10-30$65.77$69.93152,100——
2013-10-29$65.90$70.06287,100——
2013-10-28$65.53$69.67120,500——
2013-10-25$65.59$69.74110,500——
2013-10-24$65.64$69.79312,500——
2013-10-23$65.03$69.14257,200——
2013-10-22$65.25$69.37146,900——
2013-10-21$65.66$69.81159,500——
2013-10-18$65.76$69.92170,300——
2013-10-17$65.20$69.32210,900——
2013-10-16$65.02$69.13145,700——
2013-10-15$65.74$69.89177,500——
2013-10-14$65.99$70.16158,500——
2013-10-11$65.47$69.61178,400——
2013-10-10$64.89$68.99137,800——
2013-10-09$62.84$66.81189,300——
2013-10-08$62.02$65.94134,100——
2013-10-07$62.82$66.79126,600——
2013-10-04$63.00$66.98301,100——
2013-10-03$61.38$65.26166,600——
2013-10-02$61.34$65.22201,500——
2013-10-01$61.72$65.62138,700——
2013-09-30$59.95$63.74142,000——
2013-09-27$60.05$63.8587,700——
2013-09-26$60.53$64.36116,200——
2013-09-25$59.99$63.78198,300——
2013-09-24$61.47$65.35150,600——
2013-09-23$60.07$63.87151,600——
2013-09-20$58.97$62.70312,400——
2013-09-19$56.88$60.4787,200——
2013-09-18$56.61$60.1990,000——
2013-09-17$56.79$60.3889,800——
2013-09-16$55.78$59.3180,400——
2013-09-13$54.86$58.3398,800——
2013-09-12$54.40$57.84109,200——
2013-09-11$54.47$57.9190,500——
2013-09-10$54.61$58.0687,100——
2013-09-09$54.03$57.4468,200——
2013-09-06$53.57$56.9695,800——
2013-09-05$53.80$57.20147,400——
2013-09-04$53.79$57.19178,100——
2013-09-03$52.62$55.9599,900——
2013-08-30$50.76$53.97101,600——
2013-08-29$51.93$55.2183,100——
2013-08-28$51.75$55.0296,100——
2013-08-27$52.00$55.29118,000——
2013-08-26$52.95$56.3085,600——
2013-08-23$53.39$56.76102,800——
2013-08-22$52.97$56.3267,600——
2013-08-21$52.13$55.42113,900——
2013-08-20$52.34$55.65302,400——
2013-08-19$51.44$54.6977,000——
2013-08-16$51.77$55.0464,500——
2013-08-15$51.96$55.2490,700——
2013-08-14$53.79$57.19147,600——
2013-08-13$53.73$57.1375,300——
2013-08-12$53.64$57.0391,100——
2013-08-09$52.94$56.29141,000——
2013-08-08$53.02$56.37166,400——
2013-08-07$52.30$55.61181,200——
2013-08-06$52.80$56.14198,100——
2013-08-05$52.93$56.14123,100——
2013-08-02$52.96$56.17203,000——
2013-08-01$53.07$56.29241,900——
2013-07-31$51.70$54.83157,900——
2013-07-30$52.24$55.41189,000——
2013-07-29$52.35$55.52162,700——
2013-07-26$52.46$55.64237,700——
2013-07-25$53.42$56.66179,600——
2013-07-24$54.04$57.31247,800——
2013-07-23$52.91$56.12292,500——
2013-07-22$53.31$56.54128,100——
2013-07-19$51.76$54.90114,200——
2013-07-18$51.85$54.9981,900——
2013-07-17$51.00$54.0990,900——
2013-07-16$51.00$54.09165,500——
2013-07-15$50.70$53.77124,100——
2013-07-12$50.78$53.86109,000——
2013-07-11$50.99$54.08200,800——
2013-07-10$51.02$54.11141,600——
2013-07-09$52.02$55.17247,700——
2013-07-08$50.72$53.79178,600——
2013-07-05$50.63$53.70154,100——
2013-07-03$49.65$52.6684,200——
2013-07-02$47.59$50.4793,300——
2013-07-01$48.04$50.95103,600——
2013-06-28$46.75$49.58178,700——
2013-06-27$47.29$50.16169,900——
2013-06-26$46.26$49.06192,700——
2013-06-25$46.02$48.81216,300——
2013-06-24$45.91$48.69149,500——
2013-06-21$46.71$49.54284,900——
2013-06-20$45.77$48.54108,000——
2013-06-19$46.94$49.78101,300——
2013-06-18$47.80$50.70154,600——
2013-06-17$46.78$49.61218,300——
2013-06-14$46.53$49.3590,500——
2013-06-13$47.47$50.35144,400——
2013-06-12$45.33$48.08133,000——
2013-06-11$45.55$48.31200,100——
2013-06-10$45.48$48.24184,500——
2013-06-07$44.62$47.32345,100——
2013-06-06$44.23$46.91264,600——
2013-06-05$43.23$45.85138,000——
2013-06-04$43.23$45.85165,600——
2013-06-03$43.54$46.18213,800——
2013-05-31$43.36$45.99124,500——
2013-05-30$43.96$46.6292,900——
2013-05-29$43.42$46.05107,600——
2013-05-28$44.00$46.67279,700——
2013-05-24$43.94$46.6081,100——
2013-05-23$44.00$46.67192,400——
2013-05-22$43.77$46.42316,200——
2013-05-21$45.26$48.00112,700——
2013-05-20$45.95$48.73118,500——
2013-05-17$46.11$48.90206,100——
2013-05-16$45.42$48.17168,400——
2013-05-15$45.77$48.54226,600——
2013-05-14$45.60$48.36276,100——
2013-05-13$43.98$46.64152,600——
2013-05-10$43.79$46.44102,700——
2013-05-09$43.78$46.43173,700——
2013-05-08$43.86$46.52217,800——
2013-05-07$43.60$46.24163,500——
2013-05-06$43.19$45.67108,800——
2013-05-03$43.15$45.63185,200——
2013-05-02$43.03$45.50270,100——
2013-05-01$42.04$44.45317,500——
2013-04-30$42.32$44.75391,900——
2013-04-29$42.25$44.68382,600——
2013-04-26$43.00$45.47269,800——
2013-04-25$42.51$44.95423,400——
2013-04-24$41.43$43.81710,000——
2013-04-23$39.97$42.26225,600——
2013-04-22$39.72$42.00205,900——
2013-04-19$39.62$41.89195,000——
2013-04-18$39.00$41.24289,500——
2013-04-17$39.03$41.271,447,400——
2013-04-16$38.61$40.83326,800——
2013-04-15$37.80$39.97642,200——
2013-04-12$38.39$40.59147,900——
2013-04-11$38.49$40.70264,200——
2013-04-10$38.89$41.12267,700——
2013-04-09$37.81$39.98150,300——
2013-04-08$37.91$40.09119,300——
2013-04-05$37.53$39.68248,900——
2013-04-04$37.50$39.65199,500——
2013-04-03$37.09$39.22340,200——
2013-04-02$37.41$39.56306,600——
2013-04-01$37.28$39.42209,100——
2013-03-28$37.30$39.44199,800——
2013-03-27$37.48$39.63206,300——
2013-03-26$37.29$39.43152,300——
2013-03-25$36.99$39.11285,800——
2013-03-22$38.26$40.46200,800——
2013-03-21$38.19$40.38239,300——
2013-03-20$38.24$40.43213,400——
2013-03-19$37.19$39.32356,900——
2013-03-18$37.97$40.15229,100——
2013-03-15$38.29$40.49370,900——
2013-03-14$38.12$40.31362,600——
2013-03-13$38.90$41.13249,300——
2013-03-12$39.07$41.31225,400——
2013-03-11$39.56$41.83140,700——
2013-03-08$39.90$42.19179,200——
2013-03-07$39.22$41.47282,800——
2013-03-06$39.92$42.21199,800——
2013-03-05$39.98$42.27412,900——
2013-03-04$39.26$41.51286,600——
2013-03-01$39.06$41.30448,200——
2013-02-28$39.06$41.30454,800——
2013-02-27$39.11$41.35491,500——
2013-02-26$39.22$41.47360,500——
2013-02-25$38.86$41.09457,600——
2013-02-22$38.91$41.14372,600——
2013-02-21$38.93$41.16421,600——
2013-02-20$39.60$41.87541,700——
2013-02-19$41.85$44.25892,000——
2013-02-15$40.34$42.66829,500——
2013-02-14$40.26$42.57597,200——
2013-02-13$38.36$40.56346,200——
2013-02-12$37.91$40.09194,200——
2013-02-11$37.80$39.83279,500——
2013-02-08$38.01$40.05113,800——
2013-02-07$37.78$39.81157,900——
2013-02-06$37.93$39.97156,400——
2013-02-05$37.84$39.87395,900——
2013-02-04$37.76$39.79303,200——
2013-02-01$38.47$40.54188,400——
2013-01-31$37.81$39.84234,100——
2013-01-30$37.65$39.67225,300——
2013-01-29$37.99$40.03208,600——
2013-01-28$37.54$39.56108,400——
2013-01-25$37.69$39.72209,900——
2013-01-24$37.50$39.52334,100——
2013-01-23$37.00$38.99202,400——
2013-01-22$37.10$39.09186,900——
2013-01-18$37.25$39.25215,400——
2013-01-17$36.33$38.28132,900——
2013-01-16$35.76$37.6891,800——
2013-01-15$35.98$37.91312,400——
2013-01-14$35.41$37.31398,600——
2013-01-11$34.79$36.66416,200——
2013-01-10$35.35$37.25289,200——
2013-01-09$35.79$37.71195,600——
2013-01-08$35.33$37.23226,100——
2013-01-07$35.22$37.11281,400——
2013-01-04$34.96$36.84479,500——
2013-01-03$35.76$37.68258,400——
2013-01-02$36.23$38.18244,700——