The highest closing price for MarketAxess (MKTX) last month was $263.47, on December 2. It was down 12.9% for the month. The latest price is $220.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $226.79 | $227.20 | $224.79 | $226.04 | 218,157 |
December 30 2024 | $227.23 | $227.32 | $224.58 | $225.30 | 250,661 |
December 27 2024 | $228.53 | $231.44 | $228.36 | $229.03 | 229,169 |
December 26 2024 | $227.45 | $230.43 | $227.45 | $230.22 | 179,215 |
December 24 2024 | $228.97 | $231.01 | $227.96 | $229.40 | 131,333 |
December 23 2024 | $228.98 | $230.59 | $226.54 | $229.46 | 286,679 |
December 20 2024 | $228.26 | $230.93 | $227.09 | $230.15 | 1,100,269 |
December 19 2024 | $232.21 | $235.65 | $228.08 | $228.51 | 456,260 |
December 18 2024 | $234.04 | $235.31 | $228.86 | $232.51 | 541,901 |
December 17 2024 | $232.92 | $236.47 | $231.74 | $234.90 | 461,627 |
December 16 2024 | $235.35 | $236.82 | $232.00 | $232.92 | 358,424 |
December 13 2024 | $235.00 | $236.10 | $232.41 | $233.73 | 292,526 |
December 12 2024 | $237.64 | $239.99 | $234.65 | $236.21 | 575,359 |
December 11 2024 | $241.77 | $241.77 | $234.65 | $234.86 | 567,534 |
December 10 2024 | $240.53 | $244.05 | $237.39 | $240.07 | 450,282 |
December 09 2024 | $240.57 | $245.85 | $240.46 | $240.97 | 491,270 |
December 06 2024 | $245.00 | $246.75 | $237.71 | $239.93 | 573,586 |
December 05 2024 | $248.00 | $248.00 | $238.10 | $243.96 | 868,193 |
December 04 2024 | $246.80 | $249.92 | $242.39 | $248.39 | 1,006,781 |
December 03 2024 | $260.97 | $265.74 | $260.41 | $262.79 | 326,423 |
December 02 2024 | $259.55 | $264.30 | $258.84 | $263.47 | 412,031 |
Daily pricing data for MarketAxess dates back to 11/5/2004, and may be incomplete.
