The highest closing price for MarketAxess (MKTX) last month was $217.34, on February 3. It was down 11.9% for the month. The latest price is $217.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $190.38 | $193.35 | $190.00 | $192.79 | 3,563,962 |
February 27 2025 | $190.91 | $194.96 | $190.91 | $191.35 | 826,298 |
February 26 2025 | $196.78 | $197.30 | $190.77 | $191.81 | 616,138 |
February 25 2025 | $193.55 | $198.88 | $192.24 | $196.77 | 900,651 |
February 24 2025 | $194.14 | $198.55 | $192.28 | $194.26 | 797,265 |
February 21 2025 | $190.13 | $195.03 | $186.84 | $193.96 | 799,412 |
February 20 2025 | $191.63 | $192.00 | $188.57 | $189.81 | 507,978 |
February 19 2025 | $192.59 | $195.19 | $190.48 | $191.54 | 683,558 |
February 18 2025 | $193.23 | $193.50 | $191.17 | $193.33 | 475,712 |
February 14 2025 | $191.88 | $194.70 | $191.20 | $192.73 | 642,725 |
February 13 2025 | $192.79 | $193.20 | $189.81 | $190.67 | 430,990 |
February 12 2025 | $193.24 | $193.24 | $188.14 | $192.15 | 1,180,308 |
February 11 2025 | $195.30 | $196.73 | $191.16 | $194.51 | 557,715 |
February 10 2025 | $200.34 | $201.75 | $195.27 | $195.43 | 591,728 |
February 07 2025 | $199.22 | $202.29 | $196.88 | $200.58 | 767,845 |
February 06 2025 | $208.19 | $208.19 | $195.72 | $200.52 | 1,025,317 |
February 05 2025 | $206.19 | $206.19 | $195.69 | $197.29 | 1,293,260 |
February 04 2025 | $216.70 | $217.59 | $215.12 | $216.46 | 403,750 |
February 03 2025 | $218.85 | $222.09 | $215.57 | $217.34 | 643,441 |
Daily pricing data for MarketAxess dates back to 11/5/2004, and may be incomplete.
