MKTX: MarketAxess Holdings Inc.

As of Friday, August 21st, 2026

$ 162.11

+0.21 +0.13%

Open: 161.97
High: 162.22
Low: 161.87
Volume: 1,213,821
Previous Close on Thursday, August 20th, 2026

$ 161.90

+0.16 +0.10%

Open: 161.89
High: 161.97
Low: 161.74
Volume: 1,419,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 161.97 162.22 161.87 162.11 1,213,821 +0.21 +0.13
2026-08-20 161.89 161.97 161.74 161.90 1,419,454 +0.16 +0.10
2026-08-19 161.91 162.14 161.74 161.74 1,241,915 -0.83 -0.51
2026-08-18 162.60 162.71 162.41 162.57 1,375,998 +0.01 +0.01
2026-08-17 162.62 162.71 162.40 162.56 1,198,243 -0.01 -0.01
2026-08-14 162.68 162.70 162.56 162.57 1,104,838 -0.03 -0.02
2026-08-13 162.60 162.71 162.57 162.60 1,047,221 0.00 0.00
2026-08-12 162.56 162.68 162.52 162.60 1,154,972 +0.07 +0.04
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 162.71
On 2026-08-18		 161.74
On 2026-08-19		 -0.46 -0.28 162.71
On 2026-08-18		 161.74
On 2026-08-19		 -0.60 162.18
10D 162.71
On 2026-08-10		 161.74
On 2026-08-19		 -0.42 -0.26 162.71
On 2026-08-10		 161.74
On 2026-08-19		 -0.60 162.37
20D 163.94
On 2026-07-30		 116.25
On 2026-07-27		 45.42 38.92 163.94
On 2026-07-30		 161.74
On 2026-08-19		 -1.34 156.33
WTD 162.71
On 2026-08-18		 161.74
On 2026-08-19		 -0.46 -0.28 162.71
On 2026-08-18		 161.74
On 2026-08-19		 -0.60 162.18
MTD 162.76
On 2026-08-07		 161.74
On 2026-08-19		 -0.19 -0.12 162.76
On 2026-08-07		 161.74
On 2026-08-19		 -0.62 162.39
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CVCO

Cavco Industries Inc.

582.55 +3.69 +0.64 59,623
CAKE

The Cheesecake Factory Inc.

113.33 +6.80 +6.38 1,864,443
CRSR

Corsair Gaming Inc.

10.93 +0.02 +0.18 1,189,465
BANF

BancFirst Corp.

112.91 +0.17 +0.15 90,571
MKTX

MarketAxess Holdings Inc.

162.11 +0.21 +0.13 1,213,821