MKTX: MarketAxess Holdings Inc.

As of Wednesday, June 18th, 2025

$ 220.81

-2.69 -1.20%

Open: 223.50
High: 224.77
Low: 219.86
Volume: 408,114
Previous Close on Tuesday, June 17th, 2025

$ 223.50

-1.38 -0.61%

Open: 225.01
High: 225.59
Low: 222.19
Volume: 307,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 223.50 224.77 219.86 220.81 408,114 -2.69 -1.20
2025-06-17 225.01 225.59 222.19 223.50 307,497 -1.38 -0.61
2025-06-16 225.44 226.64 223.38 224.88 286,585 -0.37 -0.16
2025-06-13 226.95 228.16 224.71 225.25 296,732 -1.64 -0.72
2025-06-12 225.68 227.66 224.15 226.89 377,679 +1.87 +0.83
2025-06-11 224.39 225.81 223.04 225.02 410,564 +0.58 +0.26
2025-06-10 223.30 225.00 221.48 224.44 312,212 +1.19 +0.53
2025-06-09 222.56 224.03 220.16 223.25 558,900 +1.03 +0.46
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 228.16
On 2025-06-13		 219.86
On 2025-06-18		 -4.21 -1.87 228.16
On 2025-06-13		 219.86
On 2025-06-18		 -3.64 224.27
10D 228.16
On 2025-06-13		 219.26
On 2025-06-05		 2.02 0.92 228.16
On 2025-06-13		 219.86
On 2025-06-18		 -3.64 224.24
20D 228.16
On 2025-06-13		 212.83
On 2025-06-04		 -1.88 -0.84 222.75
On 2025-05-21		 212.83
On 2025-06-04		 -4.45 220.59
WTD 226.64
On 2025-06-16		 219.86
On 2025-06-18		 -4.44 -1.97 226.64
On 2025-06-16		 219.86
On 2025-06-18		 -2.99 223.06
MTD 228.16
On 2025-06-13		 212.83
On 2025-06-04		 4.40 2.03 228.16
On 2025-06-13		 219.86
On 2025-06-18		 -3.64 222.69
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ET

Energy Transfer LP

17.88 -0.05 -0.28 10,742,372
MKTX

MarketAxess Holdings Inc.

220.81 -2.69 -1.20 408,114