MKTX: MarketAxess Holdings Inc.

As of Friday, February 20th, 2026

$ 181.23

+0.53 +0.29%

Open: 181.11
High: 182.36
Low: 179.27
Volume: 371,717
Previous Close on Thursday, February 19th, 2026

$ 180.70

+4.58 +2.60%

Open: 176.57
High: 180.99
Low: 175.38
Volume: 605,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 181.11 182.36 179.27 181.23 371,717 +0.53 +0.29
2026-02-19 176.57 180.99 175.38 180.70 605,424 +4.58 +2.60
2026-02-18 177.68 178.41 175.02 176.12 603,561 -1.63 -0.92
2026-02-17 179.49 180.22 176.89 177.75 432,628 -1.61 -0.90
2026-02-13 178.21 179.86 176.18 179.36 466,388 +1.90 +1.07
2026-02-12 178.87 182.45 175.77 177.46 713,176 -1.31 -0.73
2026-02-11 175.34 179.74 171.51 178.77 1,000,058 +1.46 +0.82
2026-02-10 171.91 177.85 170.50 177.31 606,084 +6.08 +3.55
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 182.36
On 2026-02-20		 175.02
On 2026-02-18		 3.77 2.12 180.22
On 2026-02-17		 175.02
On 2026-02-18		 -2.88 179.03
10D 182.45
On 2026-02-12		 157.93
On 2026-02-06		 18.40 11.30 182.45
On 2026-02-12		 175.02
On 2026-02-18		 -4.07 176.23
20D 182.45
On 2026-02-12		 157.93
On 2026-02-06		 9.57 5.57 173.50
On 2026-01-26		 157.93
On 2026-02-06		 -8.97 171.60
WTD 182.36
On 2026-02-20		 175.02
On 2026-02-18		 1.87 1.04 180.22
On 2026-02-17		 175.02
On 2026-02-18		 -2.88 178.95
MTD 182.45
On 2026-02-12		 157.93
On 2026-02-06		 12.00 7.09 169.87
On 2026-02-02		 157.93
On 2026-02-06		 -7.03 172.43
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

181.23 +0.53 +0.29 371,717