MKTX: MarketAxess Holdings Inc.

As of Friday, August 29th, 2025

$ 183.84

+1.29 +0.71%

Open: 184.22
High: 184.34
Low: 182.35
Volume: 592,372
Previous Close on Thursday, August 28th, 2025

$ 182.55

-4.96 -2.65%

Open: 187.44
High: 188.00
Low: 182.15
Volume: 647,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 184.22 184.34 182.35 183.84 592,372 +1.29 +0.71
2025-08-28 187.44 188.00 182.15 182.55 647,876 -4.96 -2.65
2025-08-27 189.76 191.00 187.38 187.51 451,791 -2.27 -1.20
2025-08-26 189.34 191.62 189.02 189.78 551,598 -0.37 -0.19
2025-08-25 190.77 192.96 189.75 190.15 818,291 +1.42 +0.75
2025-08-22 187.96 189.33 186.87 188.73 589,211 +1.88 +1.01
2025-08-21 188.11 190.51 184.84 186.85 754,299 -2.27 -1.20
2025-08-20 186.99 189.13 186.45 189.12 605,152 +2.27 +1.21
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 192.96
On 2025-08-25		 182.15
On 2025-08-28		 -4.89 -2.59 192.96
On 2025-08-25		 182.15
On 2025-08-28		 -5.60 186.77
10D 192.96
On 2025-08-25		 182.15
On 2025-08-28		 -6.20 -3.26 192.96
On 2025-08-25		 182.15
On 2025-08-28		 -5.60 187.20
20D 210.05
On 2025-08-05		 182.15
On 2025-08-28		 -23.91 -11.51 210.05
On 2025-08-05		 182.15
On 2025-08-28		 -13.28 189.58
WTD 192.96
On 2025-08-25		 182.15
On 2025-08-28		 -4.89 -2.59 192.96
On 2025-08-25		 182.15
On 2025-08-28		 -5.60 186.77
MTD 210.05
On 2025-08-05		 182.15
On 2025-08-28		 -21.66 -10.54 210.05
On 2025-08-05		 182.15
On 2025-08-28		 -13.28 190.45
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SCHD

Schwab US Dividend Equity ETF

27.92 +0.10 +0.36 13,180,415
MKL

Markel Corporation

1,959.06 +4.17 +0.21 30,211
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

85.87 -0.45 -0.52 247,220
NLY

Annaly Capital Management, Inc.

21.19 +0.20 +0.95 4,996,801
MKTX

MarketAxess Holdings Inc.

183.84 +1.29 +0.71 592,372