MKTX: MarketAxess Holdings Inc.

As of Friday, November 21st, 2025

$ 161.72

+0.03 +0.02%

Open: 163.36
High: 164.68
Low: 161.32
Volume: 608,401
Previous Close on Thursday, November 20th, 2025

$ 161.69

-5.50 -3.29%

Open: 165.42
High: 166.34
Low: 161.27
Volume: 981,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 163.36 164.68 161.32 161.72 608,401 +0.03 +0.02
2025-11-20 165.42 166.34 161.27 161.69 981,347 -5.50 -3.29
2025-11-19 170.38 172.01 167.16 167.19 599,775 -5.78 -3.34
2025-11-18 173.38 175.79 172.83 172.97 0 -0.50 -0.29
2025-11-17 173.95 175.35 173.38 173.47 468,335 -1.51 -0.86
2025-11-14 175.26 176.23 173.18 174.97 574,316 +0.97 +0.56
2025-11-13 169.75 174.61 169.02 174.00 606,145 +4.27 +2.52
2025-11-12 171.44 171.80 169.40 169.73 658,026 -1.67 -0.97
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 175.79
On 2025-11-18		 161.27
On 2025-11-20		 -13.25 -7.57 175.79
On 2025-11-18		 161.27
On 2025-11-20		 -8.26 167.41
10D 176.23
On 2025-11-14		 161.27
On 2025-11-20		 -5.55 -3.32 176.23
On 2025-11-14		 161.27
On 2025-11-20		 -8.49 169.63
20D 176.23
On 2025-11-14		 156.17
On 2025-11-03		 -8.83 -5.18 172.74
On 2025-10-27		 156.17
On 2025-11-03		 -9.59 166.03
WTD 175.79
On 2025-11-18		 161.27
On 2025-11-20		 -13.25 -7.57 175.79
On 2025-11-18		 161.27
On 2025-11-20		 -8.26 167.41
MTD 176.23
On 2025-11-14		 156.17
On 2025-11-03		 1.66 1.04 176.23
On 2025-11-14		 161.27
On 2025-11-20		 -8.49 167.39
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

161.72 +0.03 +0.02 608,401