$MKTX: MarketAxess Holdings, Inc. - Common Stock
2025-06-09 MKTX 2025-06-09 06:02:19 228.98 191.94 -1.10% MKTX 2025-06-09 07:01:38 228.98 213.57 -1.10% MKTX 2025-06-09 10:02:18 222.16 221.79 -0.09% MKTX 2025-06-09 11:01:41 220.69 220.22 -0.81% MKTX 2025-06-09 12:02:15 222.11 221.88 -0.05% MKTX 2025-06-09 13:01:40 223.61 223.29 0.57% MKTX 2025-06-09 14:02:20 223.65 223.38 0.61% MKTX 2025-06-09 15:01:39 223.78 223.52 0.65% MKTX 2025-06-09 16:02:19 245.00 220.00 0.46% MKTX 2025-06-09 17:01:36 223.93 222.58 0.47% MKTX 2025-06-09 18:02:18 227.02 220.00 0.47% MKTX 2025-06-09 19:01:38 223.72 220.00 0.47% MKTX 2025-06-09 20:02:15 0.00 0.00 0.47% 2025-06-10 MKTX 2025-06-10 05:01:33 291.78 182.90 0.47% MKTX 2025-06-10 07:01:40 242.39 201.00 0.47% MKTX 2025-06-10 10:02:22 222.64 221.70 -0.42% MKTX 2025-06-10 11:01:38 223.89 223.26 0.15% MKTX 2025-06-10 12:02:21 223.53 223.22 0.11% MKTX 2025-06-10 13:01:41 222.95 222.58 -0.26% MKTX 2025-06-10 14:02:15 224.88 224.49 0.66% MKTX 2025-06-10 15:01:36 224.10 223.93 0.33% MKTX 2025-06-10 16:02:15 227.63 220.84 0.54% MKTX 2025-06-10 17:01:35 227.75 220.76 0.53% MKTX 2025-06-10 18:02:17 224.96 223.61 0.53% MKTX 2025-06-10 19:01:41 225.13 223.78 0.53% MKTX 2025-06-10 20:02:15 0.00 0.00 0.53% 2025-06-11 MKTX 2025-06-11 05:01:40 227.95 182.90 0.53% MKTX 2025-06-11 07:01:35 247.45 215.19 0.53% MKTX 2025-06-11 08:02:18 227.95 215.19 0.53% MKTX 2025-06-11 09:01:37 227.95 215.19 -0.10% MKTX 2025-06-11 10:02:21 224.59 223.71 -0.11% MKTX 2025-06-11 11:01:38 225.10 224.38 0.15% MKTX 2025-06-11 12:02:15 225.51 225.13 0.40% MKTX 2025-06-11 13:01:36 225.59 225.42 0.49% MKTX 2025-06-11 14:02:15 225.27 225.06 0.30% MKTX 2025-06-11 15:01:36 224.90 224.75 0.17% MKTX 2025-06-11 16:02:14 228.00 224.17 0.26% MKTX 2025-06-11 17:01:32 226.48 224.17 -0.11% MKTX 2025-06-11 20:02:11 0.00 0.00 -0.11% 2025-06-12 MKTX 2025-06-12 05:01:39 230.00 170.10 -0.11% MKTX 2025-06-12 07:01:39 230.00 201.00 -0.11% MKTX 2025-06-12 09:01:39 230.00 202.40 -0.11% MKTX 2025-06-12 10:02:18 225.64 225.18 0.16% MKTX 2025-06-12 11:01:37 225.84 225.54 0.24% MKTX 2025-06-12 12:02:21 226.88 226.54 0.76% MKTX 2025-06-12 13:01:35 227.06 226.75 0.82% MKTX 2025-06-12 14:02:16 227.10 226.83 0.82% MKTX 2025-06-12 15:01:37 227.31 227.18 0.97% MKTX 2025-06-12 16:02:12 227.79 202.40 0.84% MKTX 2025-06-12 17:01:38 227.79 224.63 0.84% MKTX 2025-06-12 20:02:14 0.00 0.00 0.84% 2025-06-13 MKTX 2025-06-13 05:12:51 273.32 169.19 0.00% MKTX 2025-06-13 12:02:15 226.21 226.06 -0.34% MKTX 2025-06-13 13:01:39 226.18 225.80 -0.38% MKTX 2025-06-13 14:02:20 225.68 225.43 -0.55% MKTX 2025-06-13 15:01:40 225.71 225.63 -0.53% MKTX 2025-06-13 16:02:22 228.44 201.00 -0.73% MKTX 2025-06-13 17:01:36 225.90 222.66 -0.72% MKTX 2025-06-13 18:02:17 225.87 224.57 -0.72% MKTX 2025-06-13 19:01:38 225.97 224.61 -0.72% MKTX 2025-06-13 20:02:21 0.00 0.00 -0.72% 2025-06-16 MKTX 2025-06-16 05:01:41 229.87 170.65 -0.72% MKTX 2025-06-16 07:01:40 249.53 213.24 -0.72% MKTX 2025-06-16 08:02:17 246.81 213.24 -0.72% MKTX 2025-06-16 10:02:25 226.55 226.16 0.46% MKTX 2025-06-16 11:01:37 226.26 226.03 0.37% MKTX 2025-06-16 12:02:16 226.13 225.95 0.37% MKTX 2025-06-16 13:01:39 226.45 226.34 0.52% MKTX 2025-06-16 14:02:19 226.03 225.85 0.33% MKTX 2025-06-16 15:01:37 224.95 224.76 -0.18% MKTX 2025-06-16 16:02:16 234.56 222.00 -0.16% MKTX 2025-06-16 17:01:34 228.26 222.00 -0.16% MKTX 2025-06-16 18:02:17 228.26 225.01 -0.16% MKTX 2025-06-16 19:01:35 228.39 222.00 -0.11% MKTX 2025-06-16 20:02:12 0.00 0.00 -0.11% 2025-06-17 MKTX 2025-06-17 04:02:13 0.00 200.00 -0.11% MKTX 2025-06-17 05:02:06 247.78 200.00 -0.11% MKTX 2025-06-17 07:01:39 247.78 201.00 -0.11% MKTX 2025-06-17 08:02:14 247.78 220.88 -0.11% MKTX 2025-06-17 09:01:31 247.78 223.07 -0.11% MKTX 2025-06-17 10:02:16 224.27 223.82 -0.28% MKTX 2025-06-17 11:01:34 223.59 223.33 -0.67% MKTX 2025-06-17 12:02:18 223.12 222.76 -0.87% MKTX 2025-06-17 13:01:38 224.18 224.02 -0.33% MKTX 2025-06-17 14:02:16 225.19 225.06 0.11% MKTX 2025-06-17 15:01:41 225.02 224.80 -0.01% MKTX 2025-06-17 16:02:14 250.00 218.00 -0.12% MKTX 2025-06-17 17:01:34 227.59 219.93 -0.12% MKTX 2025-06-17 19:01:39 223.52 222.16 -0.12% MKTX 2025-06-17 20:02:17 0.00 0.00 -0.12% 2025-06-18 MKTX 2025-06-18 05:01:44 273.32 166.39 -0.12% MKTX 2025-06-18 06:02:22 229.96 166.39 -0.12% MKTX 2025-06-18 07:01:41 229.92 207.74 -0.12% MKTX 2025-06-18 08:02:18 257.00 207.74 -0.12% MKTX 2025-06-18 10:02:18 222.64 222.22 -0.50% MKTX 2025-06-18 11:01:43 222.98 222.59 -0.35% MKTX 2025-06-18 12:02:14 220.29 220.01 -1.54% MKTX 2025-06-18 13:01:37 220.34 220.13 -1.49% MKTX 2025-06-18 14:02:18 221.22 220.95 -1.07% MKTX 2025-06-18 15:01:43 220.16 219.92 -1.58% MKTX 2025-06-18 16:02:23 234.56 213.60 -1.19% MKTX 2025-06-18 17:01:38 224.36 217.14 -1.20% MKTX 2025-06-18 18:02:14 221.43 220.09 -1.20% MKTX 2025-06-18 19:01:41 221.26 219.91 -1.20% MKTX 2025-06-18 20:02:19 0.00 0.00 -1.20% 2025-06-20 MKTX 2025-06-20 05:01:31 273.32 200.00 -1.20% MKTX 2025-06-20 06:02:12 273.32 200.95 -1.20% MKTX 2025-06-20 07:01:39 220.90 220.21 -1.20% MKTX 2025-06-20 08:02:13 257.00 220.21 0.04% MKTX 2025-06-20 10:02:18 221.68 221.04 0.30% MKTX 2025-06-20 11:01:37 221.71 221.38 0.27% MKTX 2025-06-20 12:02:14 220.16 219.90 -0.40% MKTX 2025-06-20 13:01:34 220.15 219.95 -0.35% MKTX 2025-06-20 14:02:19 219.19 218.75 -0.85% MKTX 2025-06-20 15:01:34 218.28 218.00 -1.17% MKTX 2025-06-20 16:12:12 223.96 217.54 -0.46% MKTX 2025-06-20 18:13:44 231.04 217.54 -0.47% MKTX 2025-06-20 20:02:13 0.00 0.00 -0.47% 2025-06-23 MKTX 2025-06-23 05:01:34 270.99 171.02 -0.47% MKTX 2025-06-23 07:01:35 257.00 201.00 -0.47% MKTX 2025-06-23 09:08:00 230.88 219.00 -0.47% MKTX 2025-06-23 10:03:47 220.91 220.23 0.43% MKTX 2025-06-23 11:02:03 220.87 220.67 0.44% MKTX 2025-06-23 12:01:49 220.55 220.38 0.29% MKTX 2025-06-23 13:02:03 220.32 219.94 0.10% MKTX 2025-06-23 14:01:54 220.57 220.42 0.30% MKTX 2025-06-23 15:01:59 220.50 220.23 0.31% MKTX 2025-06-23 16:01:53 225.18 220.00 1.32% MKTX 2025-06-23 17:01:59 223.21 220.00 1.32% MKTX 2025-06-23 20:01:48 0.00 0.00 1.32% 2025-06-24 MKTX 2025-06-24 05:01:40 273.32 169.19 1.32% MKTX 2025-06-24 06:02:16 270.99 169.19 1.68% MKTX 2025-06-24 07:01:48 257.00 201.00 1.68% MKTX 2025-06-24 09:01:40 244.99 201.00 1.68% MKTX 2025-06-24 10:02:11 220.82 220.06 -0.17% MKTX 2025-06-24 11:01:42 220.44 220.25 -0.27% MKTX 2025-06-24 12:02:13 221.18 221.06 0.11% MKTX 2025-06-24 13:01:50 221.49 221.32 0.24% MKTX 2025-06-24 14:02:13 221.99 221.79 0.46% MKTX 2025-06-24 15:01:41 222.16 222.08 0.60% MKTX 2025-06-24 16:02:16 245.00 218.00 0.88% MKTX 2025-06-24 17:01:45 225.65 222.20 0.87% MKTX 2025-06-24 20:02:06 0.00 0.00 0.87% 2025-06-25 MKTX 2025-06-25 05:01:47 270.99 165.53 0.87% MKTX 2025-06-25 06:02:10 270.99 216.41 0.87% MKTX 2025-06-25 07:01:44 246.99 216.41 0.87% MKTX 2025-06-25 08:02:13 257.00 216.41 0.87% MKTX 2025-06-25 09:01:48 225.30 219.06 0.00% MKTX 2025-06-25 10:02:18 222.33 221.78 -0.33% MKTX 2025-06-25 11:01:50 223.14 222.94 0.17% MKTX 2025-06-25 12:02:17 222.21 221.92 -0.29% MKTX 2025-06-25 13:01:48 221.89 221.63 -0.41% MKTX 2025-06-25 14:02:14 223.07 222.96 0.15% MKTX 2025-06-25 15:01:45 222.97 222.74 0.10% MKTX 2025-06-25 16:02:12 234.56 216.41 0.20% MKTX 2025-06-25 17:01:46 226.11 220.16 0.20% MKTX 2025-06-25 18:02:12 223.64 222.29 0.20% MKTX 2025-06-25 19:01:53 223.75 222.38 0.20% MKTX 2025-06-25 20:02:07 0.00 0.00 0.20% 2025-06-26 MKTX 2025-06-26 05:01:44 273.32 166.39 0.20% MKTX 2025-06-26 06:02:12 270.99 166.39 0.20% MKTX 2025-06-26 07:01:46 257.00 217.89 0.20% MKTX 2025-06-26 10:02:13 222.23 221.44 -0.63% MKTX 2025-06-26 11:01:39 221.13 220.51 -1.15% MKTX 2025-06-26 12:02:14 219.51 219.22 -1.74% MKTX 2025-06-26 13:01:45 219.93 219.70 -1.53% MKTX 2025-06-26 14:02:12 219.52 219.15 -1.65% MKTX 2025-06-26 15:01:41 220.54 220.27 -1.21% MKTX 2025-06-26 16:02:09 229.00 217.89 -0.39% MKTX 2025-06-26 17:01:39 224.67 217.89 -1.48% MKTX 2025-06-26 18:02:19 224.67 219.70 -1.48% MKTX 2025-06-26 19:01:45 224.67 217.89 -1.48% MKTX 2025-06-26 20:02:13 0.00 0.00 -1.48% 2025-06-27 MKTX 2025-06-27 05:00:45 250.00 178.42 -1.48% MKTX 2025-06-27 08:00:52 250.00 201.00 -1.48% MKTX 2025-06-27 10:00:48 220.88 220.23 -0.02% MKTX 2025-06-27 11:00:41 220.19 219.57 -0.31% MKTX 2025-06-27 12:00:47 219.51 219.21 -0.57% MKTX 2025-06-27 13:00:39 220.69 220.35 -0.07% MKTX 2025-06-27 14:00:46 219.85 219.68 -0.36% MKTX 2025-06-27 15:00:51 219.73 219.61 -0.38% MKTX 2025-06-27 16:00:45 219.62 219.48 -0.44% MKTX 2025-06-27 17:00:38 222.23 217.40 -0.45% MKTX 2025-06-27 21:00:38 0.00 0.00 -0.45% 2025-06-30 MKTX 2025-06-30 05:00:43 249.00 189.03 -0.45% MKTX 2025-06-30 08:00:46 249.00 201.00 -0.45% MKTX 2025-06-30 09:00:44 221.08 201.00 -0.45% MKTX 2025-06-30 10:00:45 220.63 220.08 0.37% MKTX 2025-06-30 11:00:41 219.85 219.25 -0.01% MKTX 2025-06-30 12:00:43 220.16 219.93 0.24% MKTX 2025-06-30 13:00:42 220.17 219.92 0.20% MKTX 2025-06-30 14:00:52 220.11 219.71 0.11% MKTX 2025-06-30 15:00:41 221.43 221.20 0.81% MKTX 2025-06-30 16:00:51 223.27 223.19 1.69% MKTX 2025-06-30 17:00:44 227.58 222.70 1.73% MKTX 2025-06-30 18:00:52 223.80 222.72 1.73% MKTX 2025-06-30 19:00:37 223.73 222.37 1.73% MKTX 2025-06-30 20:00:44 223.95 222.60 1.73% MKTX 2025-06-30 21:00:37 0.00 0.00 1.73% 2025-07-01 MKTX 2025-07-01 05:00:43 229.60 212.19 1.73% MKTX 2025-07-01 09:00:43 229.60 220.13 1.73% MKTX 2025-07-01 10:00:42 223.90 222.01 -0.20% MKTX 2025-07-01 11:00:42 222.79 222.56 -0.35% MKTX 2025-07-01 12:00:43 222.57 222.30 -0.38% MKTX 2025-07-01 13:00:43 222.50 221.56 -0.64% MKTX 2025-07-01 14:00:54 222.46 222.12 -0.44% MKTX 2025-07-01 15:00:44 224.03 223.70 0.25% MKTX 2025-07-01 16:00:45 223.12 223.03 -0.10% MKTX 2025-07-01 17:00:45 227.35 218.80 0.03% MKTX 2025-07-01 18:00:44 227.40 218.94 0.03% MKTX 2025-07-01 21:00:39 0.00 0.00 0.03% 2025-07-02 MKTX 2025-07-02 05:00:44 240.00 220.00 0.03% MKTX 2025-07-02 10:00:47 220.94 220.31 -1.17% MKTX 2025-07-02 11:00:39 220.82 220.60 -1.11% MKTX 2025-07-02 12:00:44 221.10 220.47 -1.17% MKTX 2025-07-02 13:00:43 220.54 220.15 -1.17% MKTX 2025-07-02 14:00:53 220.51 220.40 -1.19% MKTX 2025-07-02 15:00:40 220.89 220.59 -1.05% MKTX 2025-07-02 16:00:46 219.33 219.25 -1.69% MKTX 2025-07-02 17:00:48 223.33 214.94 -1.76% MKTX 2025-07-02 18:00:48 219.89 218.55 -1.76% MKTX 2025-07-02 19:00:46 219.85 218.51 -1.76% MKTX 2025-07-02 21:00:52 0.00 0.00 -1.76% 2025-07-03 MKTX 2025-07-03 05:00:45 239.00 182.90 -1.76% MKTX 2025-07-03 07:00:47 239.00 208.23 -1.76% MKTX 2025-07-03 08:00:55 239.00 210.01 -1.76% MKTX 2025-07-03 10:00:48 218.04 217.31 -0.76% MKTX 2025-07-03 11:00:46 216.37 215.68 -1.35% MKTX 2025-07-03 12:00:47 216.49 216.12 -1.27% MKTX 2025-07-03 13:00:42 216.47 216.20 -1.23% MKTX 2025-07-03 14:00:43 281.80 214.00 -1.11% MKTX 2025-07-03 15:00:44 242.54 214.00 -1.11% MKTX 2025-07-03 17:00:44 275.29 214.00 -1.11% MKTX 2025-07-03 18:00:46 0.00 0.00 -1.11% 2025-07-07 MKTX 2025-07-07 05:00:52 291.78 182.90 -1.11% MKTX 2025-07-07 07:00:44 291.78 211.96 -1.11% MKTX 2025-07-07 08:00:48 260.40 211.96 -1.11% MKTX 2025-07-07 10:00:52 217.74 217.49 0.37% MKTX 2025-07-07 11:00:53 219.53 219.31 1.28% MKTX 2025-07-07 12:00:46 220.11 219.72 1.39% MKTX 2025-07-07 13:00:39 220.84 220.53 1.79% MKTX 2025-07-07 14:00:47 221.12 221.01 1.99% MKTX 2025-07-07 15:00:37 220.51 220.28 1.66% MKTX 2025-07-07 16:00:46 222.09 221.94 2.42% MKTX 2025-07-07 17:00:47 226.34 217.64 2.41% MKTX 2025-07-07 18:00:49 227.64 216.22 2.41% MKTX 2025-07-07 21:00:40 0.00 0.00 2.41% 2025-07-08 MKTX 2025-07-08 05:00:50 229.17 200.00 2.41% MKTX 2025-07-08 06:00:52 229.17 221.95 2.41% MKTX 2025-07-08 09:00:43 223.94 221.95 2.41% MKTX 2025-07-08 10:00:44 221.49 220.42 -0.38% MKTX 2025-07-08 11:00:41 219.25 218.92 -1.31% MKTX 2025-07-08 12:00:44 220.13 219.85 -0.92% MKTX 2025-07-08 13:00:43 219.56 219.22 -1.20% MKTX 2025-07-08 14:00:45 219.91 219.46 -1.01% MKTX 2025-07-08 15:00:45 219.41 219.13 -1.28% MKTX 2025-07-08 16:00:49 216.97 216.83 -2.32% MKTX 2025-07-08 17:00:50 221.11 216.00 -1.58% MKTX 2025-07-08 18:00:52 217.49 216.16 -1.58% MKTX 2025-07-08 19:00:46 217.52 216.18 -1.58% MKTX 2025-07-08 20:00:52 217.53 216.19 -1.58% MKTX 2025-07-08 21:00:46 0.00 0.00 -1.58% 2025-07-09 MKTX 2025-07-09 05:00:44 262.00 206.71 -1.58%