MKTX: MarketAxess Holdings Inc.

As of Friday, August 22nd, 2025

$ 188.73

+1.88 +1.01%

Open: 187.96
High: 189.33
Low: 186.87
Volume: 589,287
Previous Close on Thursday, August 21st, 2025

$ 186.85

-2.27 -1.20%

Open: 188.11
High: 190.51
Low: 184.84
Volume: 754,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 187.96 189.33 186.87 188.73 589,211 +1.88 +1.01
2025-08-21 188.11 190.51 184.84 186.85 754,299 -2.27 -1.20
2025-08-20 186.99 189.13 186.45 189.12 605,152 +2.27 +1.21
2025-08-19 187.55 188.55 186.31 186.85 346,643 +0.24 +0.13
2025-08-18 191.49 191.49 186.48 186.61 470,667 -3.43 -1.80
2025-08-15 188.30 191.52 187.79 190.04 686,796 +2.41 +1.28
2025-08-14 189.49 190.79 187.05 187.63 519,243 -1.37 -0.72
2025-08-13 188.03 192.29 187.50 189.00 655,250 +0.78 +0.41
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 191.49
On 2025-08-18		 184.84
On 2025-08-21		 -1.31 -0.69 191.49
On 2025-08-18		 184.84
On 2025-08-21		 -3.47 187.63
10D 192.29
On 2025-08-13		 184.84
On 2025-08-21		 1.72 0.92 192.29
On 2025-08-13		 184.84
On 2025-08-21		 -3.87 188.23
20D 211.16
On 2025-07-28		 183.00
On 2025-08-07		 -22.72 -10.74 211.16
On 2025-07-28		 183.00
On 2025-08-07		 -13.34 194.80
WTD 191.49
On 2025-08-18		 184.84
On 2025-08-21		 -1.31 -0.69 191.49
On 2025-08-18		 184.84
On 2025-08-21		 -3.47 187.63
MTD 210.05
On 2025-08-05		 183.00
On 2025-08-07		 -16.77 -8.16 210.05
On 2025-08-05		 183.00
On 2025-08-07		 -12.88 191.60
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ET

Energy Transfer LP

17.51 +0.05 +0.29 16,796,551
AMP

Ameriprise Financial Inc.

516.92 +11.69 +2.31 441,712
DVA

DaVita Inc.

140.36 +2.78 +2.02 714,537
MKTX

MarketAxess Holdings Inc.

188.73 +1.88 +1.01 589,287