MKTX: MarketAxess Holdings Inc.

As of Friday, June 13th, 2025

$ 225.25

-1.64 -0.72%

Open: 226.95
High: 228.16
Low: 224.71
Volume: 296,732
Previous Close on Thursday, June 12th, 2025

$ 226.89

+1.87 +0.83%

Open: 225.68
High: 227.66
Low: 224.15
Volume: 377,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 226.95 228.16 224.71 225.25 296,732 -1.64 -0.72
2025-06-12 225.68 227.66 224.15 226.89 377,679 +1.87 +0.83
2025-06-11 224.39 225.81 223.04 225.02 410,564 +0.58 +0.26
2025-06-10 223.30 225.00 221.48 224.44 312,212 +1.19 +0.53
2025-06-09 222.56 224.03 220.16 223.25 558,900 +1.03 +0.46
2025-06-06 226.29 226.54 221.63 222.22 460,002 -3.91 -1.73
2025-06-05 221.00 227.13 219.26 226.13 755,778 +7.34 +3.35
2025-06-04 215.00 222.35 212.83 218.79 652,849 +4.04 +1.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 228.16
On 2025-06-13		 220.16
On 2025-06-09		 3.03 1.36 224.03
On 2025-06-09		 224.03
On 2025-06-09		 0.00 224.97
10D 228.16
On 2025-06-13		 212.83
On 2025-06-04		 8.84 4.08 227.13
On 2025-06-05		 220.16
On 2025-06-09		 -3.07 222.58
20D 228.16
On 2025-06-13		 212.08
On 2025-05-16		 11.72 5.49 223.09
On 2025-05-20		 212.83
On 2025-06-04		 -4.60 220.04
WTD 228.16
On 2025-06-13		 220.16
On 2025-06-09		 3.03 1.36 224.03
On 2025-06-09		 224.03
On 2025-06-09		 0.00 224.97
MTD 228.16
On 2025-06-13		 212.83
On 2025-06-04		 8.84 4.08 227.13
On 2025-06-05		 220.16
On 2025-06-09		 -3.07 222.58
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
LW

Lamb Weston Holdings Inc.

54.80 -1.48 -2.63 1,634,703
PNW

Pinnacle West Capital Corporation

89.97 -0.73 -0.80 1,021,948
MKTX

MarketAxess Holdings Inc.

225.25 -1.64 -0.72 296,732