MKTX: MarketAxess Holdings Inc.

As of Tuesday, April 22nd, 2025

$ 222.41

+0.24 +0.11%

Open: 221.83
High: 223.91
Low: 220.21
Volume: 466,747
Previous Close on Monday, April 21st, 2025

$ 222.17

-2.99 -1.33%

Open: 224.90
High: 225.94
Low: 219.59
Volume: 367,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 221.83 223.91 220.21 222.41 466,747 +0.24 +0.11
2025-04-21 224.90 225.94 219.59 222.17 367,552 -2.99 -1.33
2025-04-17 222.37 226.63 222.37 225.16 351,790 +2.43 +1.09
2025-04-16 224.90 226.69 222.32 222.73 460,175 -1.25 -0.56
2025-04-15 222.27 226.59 221.21 223.98 496,973 +1.56 +0.70
2025-04-14 220.35 223.73 219.45 222.42 510,558 +0.61 +0.28
2025-04-11 211.01 223.43 209.51 221.81 1,218,948 +11.49 +5.46
2025-04-10 204.14 212.36 202.80 210.32 787,363 +7.13 +3.51
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 226.69
On 2025-04-16		 219.59
On 2025-04-21		 -0.01 0.00 226.69
On 2025-04-16		 219.59
On 2025-04-21		 -3.13 223.29
10D 226.69
On 2025-04-16		 194.00
On 2025-04-09		 14.49 6.97 215.09
On 2025-04-09		 202.80
On 2025-04-10		 -5.71 218.05
20D 229.84
On 2025-04-04		 194.00
On 2025-04-09		 10.63 5.02 229.84
On 2025-04-04		 194.00
On 2025-04-09		 -15.59 216.23
WTD 225.94
On 2025-04-21		 219.59
On 2025-04-21		 -2.75 -1.22 225.94
On 2025-04-21		 220.21
On 2025-04-22		 -2.54 222.29
MTD 229.84
On 2025-04-04		 194.00
On 2025-04-09		 6.06 2.80 229.84
On 2025-04-04		 194.00
On 2025-04-09		 -15.59 216.28
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

222.41 +0.24 +0.11 466,747