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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$570.56$642.35215,100——
2020-12-30$562.27$633.02197,300——
2020-12-29$564.79$635.85144,100——
2020-12-28$565.77$636.96217,400——
2020-12-24$573.08$645.19148,100——
2020-12-23$572.97$645.06179,200——
2020-12-22$590.32$664.60318,200——
2020-12-21$578.44$651.22400,800——
2020-12-18$578.88$651.72463,000——
2020-12-17$577.35$649.99253,200——
2020-12-16$560.50$631.02314,800——
2020-12-15$553.79$623.47287,200——
2020-12-14$551.15$620.50412,900——
2020-12-11$547.67$616.58273,500——
2020-12-10$551.58$620.98247,100——
2020-12-09$564.67$635.72290,800——
2020-12-08$566.01$637.23610,100——
2020-12-07$569.94$641.65543,900——
2020-12-04$539.17$607.01480,400——
2020-12-03$555.63$625.54489,700——
2020-12-02$540.78$608.82370,600——
2020-12-01$546.61$615.39268,800——
2020-11-30$539.18$607.02330,500——
2020-11-27$533.89$601.07136,600——
2020-11-25$514.35$579.07280,000——
2020-11-24$518.46$583.69311,000——
2020-11-23$519.91$585.33194,700——
2020-11-20$546.14$614.86347,700——
2020-11-19$534.22$601.44413,200——
2020-11-18$512.26$576.71251,700——
2020-11-17$514.09$578.77250,000——
2020-11-16$521.99$587.67259,400——
2020-11-13$522.93$588.73225,700——
2020-11-12$534.81$602.10163,500——
2020-11-11$544.91$613.47243,300——
2020-11-10$525.04$591.10324,200——
2020-11-09$534.84$602.14353,800——
2020-11-06$579.18$651.38145,000——
2020-11-05$581.17$653.62276,600——
2020-11-04$579.92$652.21243,000——
2020-11-03$539.69$606.97230,200——
2020-11-02$538.79$605.95306,700——
2020-10-30$538.85$606.02309,600——
2020-10-29$555.86$625.15208,100——
2020-10-28$557.02$626.46298,200——
2020-10-27$573.00$644.43294,600——
2020-10-26$547.31$615.54196,700——
2020-10-23$558.91$628.58173,800——
2020-10-22$567.37$638.10221,700——
2020-10-21$558.08$627.65176,400——
2020-10-20$549.99$618.55231,200——
2020-10-19$539.26$606.48157,300——
2020-10-16$538.07$605.14188,300——
2020-10-15$540.48$607.85174,800——
2020-10-14$535.43$602.18143,500——
2020-10-13$540.09$607.42204,500——
2020-10-12$532.23$598.58195,700——
2020-10-09$522.05$587.13110,800——
2020-10-08$518.42$583.04124,300——
2020-10-07$510.23$573.83248,900——
2020-10-06$498.58$560.73195,800——
2020-10-05$497.28$559.27198,700——
2020-10-02$482.52$542.67168,700——
2020-10-01$482.97$543.18171,900——
2020-09-30$481.59$541.62270,400——
2020-09-29$485.43$545.94328,300——
2020-09-28$476.05$535.39242,300——
2020-09-25$465.10$523.08152,700——
2020-09-24$452.12$508.48202,300——
2020-09-23$449.46$505.49209,000——
2020-09-22$446.95$502.67248,900——
2020-09-21$443.00$498.22296,500——
2020-09-18$438.66$493.34381,900——
2020-09-17$447.49$503.27260,900——
2020-09-16$461.92$519.50175,800——
2020-09-15$464.06$521.91188,500——
2020-09-14$461.85$519.42267,900——
2020-09-11$453.07$509.55166,800——
2020-09-10$451.53$507.82191,700——
2020-09-09$458.67$515.85209,900——
2020-09-08$449.62$505.67357,800——
2020-09-04$454.45$511.10247,900——
2020-09-03$471.23$529.97211,200——
2020-09-02$494.09$555.68234,300——
2020-09-01$490.42$551.55144,500——
2020-08-31$485.94$546.52278,300——
2020-08-28$484.37$544.75158,500——
2020-08-27$496.20$558.05132,800——
2020-08-26$499.41$561.67182,500——
2020-08-25$484.49$544.89132,600——
2020-08-24$489.48$550.50113,100——
2020-08-21$499.84$562.15155,200——
2020-08-20$501.37$563.87180,000——
2020-08-19$491.88$553.20156,000——
2020-08-18$499.03$561.24108,500——
2020-08-17$500.59$562.99212,600——
2020-08-14$496.50$558.39106,600——
2020-08-13$496.76$558.68126,200——
2020-08-12$492.54$553.94166,100——
2020-08-11$482.79$542.97198,800——
2020-08-10$482.67$542.84276,500——
2020-08-07$508.20$571.55205,400——
2020-08-06$503.65$566.43108,700——
2020-08-05$510.09$573.68120,600——
2020-08-04$508.67$572.08209,300——
2020-08-03$511.69$574.80153,000——
2020-07-31$516.70$580.43119,100——
2020-07-30$516.55$580.26141,200——
2020-07-29$517.39$581.2099,500——
2020-07-28$509.60$572.45147,400——
2020-07-27$521.00$585.26168,200——
2020-07-24$505.81$568.20202,900——
2020-07-23$509.18$571.98243,800——
2020-07-22$527.11$592.12334,200——
2020-07-21$533.45$599.24287,200——
2020-07-20$534.05$599.92440,600——
2020-07-17$532.54$598.22163,700——
2020-07-16$530.76$596.22161,900——
2020-07-15$531.86$597.46190,600——
2020-07-14$522.22$586.63241,000——
2020-07-13$517.57$581.41230,600——
2020-07-10$537.23$603.49170,600——
2020-07-09$548.61$616.27132,800——
2020-07-08$544.42$611.57216,000——
2020-07-07$533.16$598.92211,900——
2020-07-06$520.79$585.02235,700——
2020-07-02$501.88$563.78196,000——
2020-07-01$506.01$568.42295,100——
2020-06-30$500.92$562.70321,500——
2020-06-29$498.61$560.11186,000——
2020-06-26$489.83$550.24534,400——
2020-06-25$507.36$569.94233,200——
2020-06-24$505.19$567.50215,700——
2020-06-23$519.52$583.60176,400——
2020-06-22$519.07$583.09225,000——
2020-06-19$520.28$584.45461,100——
2020-06-18$500.86$562.64183,200——
2020-06-17$508.99$571.77190,700——
2020-06-16$498.99$560.53145,900——
2020-06-15$501.13$562.94165,800——
2020-06-12$492.79$553.57187,700——
2020-06-11$482.06$541.52243,700——
2020-06-10$506.99$569.52235,600——
2020-06-09$499.93$561.59240,100——
2020-06-08$488.37$548.60266,300——
2020-06-05$493.90$554.82307,900——
2020-06-04$499.04$560.59236,800——
2020-06-03$521.11$585.38193,900——
2020-06-02$515.96$579.60248,800——
2020-06-01$519.78$583.89418,900——
2020-05-29$508.59$571.32577,300——
2020-05-28$483.51$543.15307,500——
2020-05-27$468.26$526.01335,200——
2020-05-26$470.51$528.54312,700——
2020-05-22$482.32$541.81196,500——
2020-05-21$472.93$531.26404,300——
2020-05-20$477.93$536.88296,100——
2020-05-19$478.56$537.58265,700——
2020-05-18$492.66$553.42317,700——
2020-05-15$488.05$548.25735,700——
2020-05-14$493.60$554.48382,600——
2020-05-13$504.74$566.99334,000——
2020-05-12$497.73$559.12301,500——
2020-05-11$505.05$566.67336,600——
2020-05-08$484.32$543.41298,500——
2020-05-07$480.75$539.40304,600——
2020-05-06$471.35$528.86291,100——
2020-05-05$483.26$542.22284,900——
2020-05-04$457.07$512.83238,600——
2020-05-01$449.79$504.67271,700——
2020-04-30$455.01$510.52404,100——
2020-04-29$456.71$512.43357,200——
2020-04-28$441.43$495.29268,300——
2020-04-27$441.59$495.47187,700——
2020-04-24$421.02$472.39241,900——
2020-04-23$417.78$468.75186,600——
2020-04-22$424.24$476.00208,600——
2020-04-21$410.49$460.57230,600——
2020-04-20$430.57$483.10257,000——
2020-04-17$429.78$482.21271,800——
2020-04-16$436.50$489.75387,200——
2020-04-15$413.20$463.61328,000——
2020-04-14$397.71$446.23323,300——
2020-04-13$385.79$432.86234,800——
2020-04-09$403.35$452.56221,100——
2020-04-08$395.62$443.89262,200——
2020-04-07$381.50$428.04365,700——
2020-04-06$399.03$447.71399,600——
2020-04-03$387.27$434.52452,400——
2020-04-02$347.29$389.66283,000——
2020-04-01$333.99$374.74270,800——
2020-03-31$332.57$373.14526,400——
2020-03-30$351.32$394.18245,800——
2020-03-27$342.78$384.60291,100——
2020-03-26$352.79$395.83328,800——
2020-03-25$330.31$370.61366,800——
2020-03-24$326.72$366.58543,300——
2020-03-23$281.31$315.63535,200——
2020-03-20$310.63$348.53441,800——
2020-03-19$316.13$354.70334,700——
2020-03-18$305.36$342.62493,200——
2020-03-17$333.00$373.63482,300——
2020-03-16$311.29$349.27446,700——
2020-03-13$343.07$384.93560,700——
2020-03-12$314.73$353.13498,300——
2020-03-11$333.65$374.36333,500——
2020-03-10$357.16$400.73399,900——
2020-03-09$352.31$395.29407,600——
2020-03-06$362.36$406.57401,800——
2020-03-05$377.53$423.59489,100——
2020-03-04$373.56$419.14430,900——
2020-03-03$351.58$394.47478,800——
2020-03-02$348.62$391.15386,200——
2020-02-28$324.33$363.90532,900——
2020-02-27$333.34$374.01408,400——
2020-02-26$338.28$379.55307,900——
2020-02-25$331.20$371.61283,700——
2020-02-24$341.91$383.62286,100——
2020-02-21$340.09$381.58342,300——
2020-02-20$344.60$386.64336,500——
2020-02-19$341.68$383.37265,700——
2020-02-18$347.18$389.54289,500——
2020-02-14$345.69$387.87288,600——
2020-02-13$338.15$379.41264,000——
2020-02-12$335.50$376.43277,900——
2020-02-11$342.28$384.04170,100——
2020-02-10$341.25$382.21270,000——
2020-02-07$344.29$385.62210,900——
2020-02-06$345.67$387.16271,600——
2020-02-05$341.85$382.88415,300——
2020-02-04$355.00$397.61323,800——
2020-02-03$355.50$398.17212,700——
2020-01-31$354.18$396.69257,000——
2020-01-30$358.16$401.15245,900——
2020-01-29$352.04$394.30516,900——
2020-01-28$359.87$403.07284,800——
2020-01-27$357.86$400.81212,700——
2020-01-24$359.27$402.39245,800——
2020-01-23$367.28$411.37274,500——
2020-01-22$370.42$414.88173,800——
2020-01-21$370.69$415.18278,500——
2020-01-17$369.06$413.36270,000——
2020-01-16$370.01$414.42259,100——
2020-01-15$368.10$412.28208,200——
2020-01-14$366.61$410.61203,500——
2020-01-13$368.60$412.84256,400——
2020-01-10$363.07$406.65238,500——
2020-01-09$371.70$416.32414,100——
2020-01-08$364.30$408.03383,100——
2020-01-07$375.25$420.29178,600——
2020-01-06$374.08$418.98329,000——
2020-01-03$380.05$425.67192,900——
2020-01-02$380.25$425.89226,200——