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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$379.11$424.61179,100——
2019-12-30$374.50$419.45148,900——
2019-12-27$375.00$420.01336,800——
2019-12-26$376.10$421.24119,500——
2019-12-24$374.08$418.9868,700——
2019-12-23$371.36$415.93171,000——
2019-12-20$376.32$421.49659,500——
2019-12-19$377.57$422.89484,300——
2019-12-18$369.90$414.30377,200——
2019-12-17$373.54$418.38463,900——
2019-12-16$374.69$419.66586,600——
2019-12-13$373.89$418.77229,600——
2019-12-12$369.46$413.81296,200——
2019-12-11$376.81$422.04239,800——
2019-12-10$370.00$414.41247,300——
2019-12-09$367.02$411.07329,200——
2019-12-06$375.90$421.02303,700——
2019-12-05$381.18$426.93365,700——
2019-12-04$393.99$441.28300,900——
2019-12-03$397.67$445.40292,900——
2019-12-02$398.97$446.86313,900——
2019-11-29$403.82$452.2985,000——
2019-11-27$406.43$455.21179,400——
2019-11-26$401.90$450.14264,600——
2019-11-25$397.18$444.85221,000——
2019-11-22$392.33$439.42213,000——
2019-11-21$393.89$441.17250,300——
2019-11-20$404.49$453.04432,400——
2019-11-19$400.17$448.20371,000——
2019-11-18$389.52$436.27171,700——
2019-11-15$381.06$426.80203,900——
2019-11-14$379.22$424.74185,200——
2019-11-13$374.36$419.29170,000——
2019-11-12$365.93$409.85228,800——
2019-11-11$359.74$402.92178,600——
2019-11-08$347.15$388.82230,700——
2019-11-07$349.60$391.56252,400——
2019-11-06$347.81$389.56175,200——
2019-11-05$343.73$384.99268,300——
2019-11-04$358.40$400.85220,200——
2019-11-01$366.14$409.50255,300——
2019-10-31$368.59$412.24332,400——
2019-10-30$359.15$401.69205,700——
2019-10-29$351.49$393.12168,300——
2019-10-28$348.87$390.19175,600——
2019-10-25$344.07$384.82216,500——
2019-10-24$349.46$390.85245,300——
2019-10-23$342.18$382.71311,700——
2019-10-22$340.65$381.00274,600——
2019-10-21$353.40$395.26199,900——
2019-10-18$352.88$394.67366,700——
2019-10-17$349.70$391.12440,600——
2019-10-16$340.42$380.74442,800——
2019-10-15$349.32$390.69289,600——
2019-10-14$349.43$390.82215,700——
2019-10-11$348.19$389.43386,300——
2019-10-10$359.09$401.62264,400——
2019-10-09$355.27$397.35235,700——
2019-10-08$346.67$387.73199,000——
2019-10-07$347.79$388.98233,100——
2019-10-04$346.95$388.04304,800——
2019-10-03$336.86$376.76436,600——
2019-10-02$318.73$356.48282,200——
2019-10-01$325.01$363.50447,900——
2019-09-30$327.50$366.29440,300——
2019-09-27$324.71$363.17302,900——
2019-09-26$332.00$371.32267,800——
2019-09-25$333.51$373.01320,300——
2019-09-24$336.10$375.91698,700——
2019-09-23$335.55$375.29695,300——
2019-09-20$338.18$378.231,133,900——
2019-09-19$342.75$383.34437,200——
2019-09-18$344.00$384.74457,000——
2019-09-17$342.48$383.04469,500——
2019-09-16$334.35$373.95323,200——
2019-09-13$330.29$369.41432,000——
2019-09-12$345.14$386.02313,700——
2019-09-11$341.43$381.87550,100——
2019-09-10$342.06$382.571,125,400——
2019-09-09$369.69$413.48784,000——
2019-09-06$419.40$469.07278,900——
2019-09-05$411.96$460.75256,100——
2019-09-04$408.61$457.00214,700——
2019-09-03$402.11$449.73284,200——
2019-08-30$397.62$444.71269,900——
2019-08-29$392.25$438.71494,900——
2019-08-28$404.46$452.36285,300——
2019-08-27$405.68$453.73352,100——
2019-08-26$395.11$441.91225,900——
2019-08-23$388.62$434.65301,700——
2019-08-22$392.61$439.11246,600——
2019-08-21$389.23$435.33349,400——
2019-08-20$375.33$419.78239,600——
2019-08-19$368.91$412.60170,100——
2019-08-16$366.21$409.58239,000——
2019-08-15$365.12$408.36174,100——
2019-08-14$356.66$398.90276,500——
2019-08-13$367.02$410.49264,400——
2019-08-12$363.26$406.28257,400——
2019-08-09$362.15$405.04142,600——
2019-08-08$352.36$394.09340,800——
2019-08-07$348.92$390.25233,300——
2019-08-06$344.84$385.68307,700——
2019-08-05$341.47$381.34387,600——
2019-08-02$340.63$380.40436,700——
2019-08-01$340.30$380.04318,800——
2019-07-31$337.04$376.40210,300——
2019-07-30$336.05$375.29260,400——
2019-07-29$336.90$376.24453,500——
2019-07-26$347.94$388.57483,800——
2019-07-25$344.00$384.17575,700——
2019-07-24$334.25$373.281,103,300——
2019-07-23$367.81$410.76301,600——
2019-07-22$370.48$413.74259,000——
2019-07-19$367.03$409.89248,600——
2019-07-18$372.80$416.33255,700——
2019-07-17$368.03$411.00254,300——
2019-07-16$363.11$405.51308,000——
2019-07-15$360.79$402.92276,000——
2019-07-12$358.28$400.12249,500——
2019-07-11$354.53$395.93295,500——
2019-07-10$349.40$390.20364,000——
2019-07-09$342.90$382.94323,700——
2019-07-08$341.50$381.38330,200——
2019-07-05$341.90$381.82222,600——
2019-07-03$338.50$378.03271,500——
2019-07-02$330.89$369.53355,000——
2019-07-01$322.58$360.25490,100——
2019-06-28$321.42$358.957,603,200——
2019-06-27$316.34$353.28492,100——
2019-06-26$312.67$349.18537,300——
2019-06-25$319.04$356.29702,100——
2019-06-24$333.02$371.91240,700——
2019-06-21$333.08$371.97319,600——
2019-06-20$331.36$370.05388,800——
2019-06-19$331.39$370.09433,300——
2019-06-18$318.55$355.75329,600——
2019-06-17$318.50$355.69200,100——
2019-06-14$320.05$357.42313,700——
2019-06-13$317.67$354.76523,600——
2019-06-12$325.28$363.26641,800——
2019-06-11$333.99$372.99371,800——
2019-06-10$339.90$379.59420,200——
2019-06-07$334.61$373.68631,500——
2019-06-06$326.86$365.03447,800——
2019-06-05$316.80$353.79480,600——
2019-06-04$299.12$334.05345,000——
2019-06-03$294.22$328.58425,100——
2019-05-31$297.82$332.60530,700——
2019-05-30$283.96$317.12213,100——
2019-05-29$281.32$314.17355,300——
2019-05-28$281.07$313.892,146,300——
2019-05-24$288.32$321.99376,000——
2019-05-23$291.62$325.67319,400——
2019-05-22$292.49$326.64295,300——
2019-05-21$292.04$326.14341,500——
2019-05-20$293.59$327.87242,900——
2019-05-17$292.17$326.29470,200——
2019-05-16$289.43$323.23267,700——
2019-05-15$287.00$320.51309,400——
2019-05-14$287.39$320.95437,300——
2019-05-13$281.65$314.54271,500——
2019-05-10$280.95$313.76275,200——
2019-05-09$278.00$310.46283,200——
2019-05-08$280.82$313.61253,200——
2019-05-07$279.87$312.55375,600——
2019-05-06$290.44$323.78403,600——
2019-05-03$286.05$318.89250,000——
2019-05-02$282.91$315.39265,000——
2019-05-01$282.04$314.42279,900——
2019-04-30$278.33$310.28248,500——
2019-04-29$276.30$308.02359,100——
2019-04-26$269.68$300.64279,400——
2019-04-25$265.46$295.94211,400——
2019-04-24$264.38$294.73403,000——
2019-04-23$262.50$292.64564,900——
2019-04-22$262.13$292.22339,400——
2019-04-18$263.92$294.22468,100——
2019-04-17$262.23$292.34283,700——
2019-04-16$262.92$293.10625,900——
2019-04-15$261.74$291.79315,900——
2019-04-12$259.85$289.68209,400——
2019-04-11$257.22$286.75276,800——
2019-04-10$258.46$288.13213,400——
2019-04-09$258.99$288.72191,500——
2019-04-08$258.14$287.78220,600——
2019-04-05$253.89$283.04192,300——
2019-04-04$248.41$276.93303,200——
2019-04-03$246.68$275.00246,000——
2019-04-02$248.69$277.24246,700——
2019-04-01$246.72$275.04196,300——
2019-03-29$246.08$274.33188,500——
2019-03-28$246.52$274.82166,900——
2019-03-27$245.08$273.22150,000——
2019-03-26$243.68$271.66189,000——
2019-03-25$239.12$266.57188,700——
2019-03-22$238.34$265.70180,100——
2019-03-21$240.16$267.73270,300——
2019-03-20$237.22$264.45233,600——
2019-03-19$235.62$262.67183,900——
2019-03-18$237.64$264.92227,100——
2019-03-15$233.44$260.24346,200——
2019-03-14$231.81$258.42195,000——
2019-03-13$230.47$256.93355,800——
2019-03-12$229.78$256.16257,900——
2019-03-11$227.16$253.24291,100——
2019-03-08$225.67$251.58309,500——
2019-03-07$225.44$251.32267,800——
2019-03-06$230.52$256.99279,500——
2019-03-05$233.92$260.78284,900——
2019-03-04$237.56$264.83250,500——
2019-03-01$243.09$271.00370,500——
2019-02-28$243.88$271.88320,000——
2019-02-27$244.50$272.57282,500——
2019-02-26$240.45$268.06269,400——
2019-02-25$241.39$269.10193,400——
2019-02-22$238.97$266.41224,600——
2019-02-21$235.16$262.16172,900——
2019-02-20$233.57$260.39197,200——
2019-02-19$232.54$259.24283,900——
2019-02-15$229.51$255.86382,900——
2019-02-14$226.76$252.79221,600——
2019-02-13$228.23$254.43186,000——
2019-02-12$225.41$251.29238,400——
2019-02-11$223.56$248.66201,000——
2019-02-08$220.67$245.44231,700——
2019-02-07$220.51$245.27256,800——
2019-02-06$218.84$243.41159,200——
2019-02-05$218.64$243.19181,300——
2019-02-04$216.43$240.73193,000——
2019-02-01$213.62$237.60270,500——
2019-01-31$214.77$238.88245,100——
2019-01-30$210.22$233.82430,800——
2019-01-29$213.50$237.47289,900——
2019-01-28$218.30$242.81159,300——
2019-01-25$219.45$244.09186,200——
2019-01-24$218.75$243.31210,900——
2019-01-23$219.81$244.49138,000——
2019-01-22$218.30$242.81251,000——
2019-01-18$219.18$243.79155,600——
2019-01-17$215.99$240.24349,000——
2019-01-16$216.25$240.53244,500——
2019-01-15$210.88$234.55395,200——
2019-01-14$207.58$230.88250,800——
2019-01-11$212.59$236.46242,300——
2019-01-10$212.67$236.54374,400——
2019-01-09$213.14$237.07237,100——
2019-01-08$216.69$241.02363,500——
2019-01-07$216.86$241.21361,100——
2019-01-04$214.30$238.36409,000——
2019-01-03$207.76$231.08170,600——
2019-01-02$209.21$232.70218,600——