MKTX: MarketAxess Holdings Inc.

As of Friday, May 30th, 2025

$ 214.08

-- 0 0%

Open: 214.08
High: 214.08
Low: 214.08
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 214.08

-0.56 -0.26%

Open: 214.43
High: 215.51
Low: 212.93
Volume: 559,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 214.43 215.51 212.93 214.08 559,029 -0.56 -0.26
2025-05-28 217.21 218.20 214.48 214.63 595,809 -3.24 -1.49
2025-05-27 218.09 218.56 215.49 217.87 378,974 +0.02 +0.01
2025-05-23 216.83 219.23 214.61 217.85 317,874 +1.44 +0.67
2025-05-22 218.79 222.00 215.48 216.41 446,782 -3.23 -1.47
2025-05-21 220.09 222.75 219.18 219.64 445,684 -3.05 -1.37
2025-05-20 219.03 223.09 219.03 222.69 512,368 +3.27 +1.49
2025-05-19 214.83 220.27 214.50 219.42 471,317 +3.41 +1.58
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 222.00
On 2025-05-22		 212.93
On 2025-05-29		 -5.57 -2.53 222.00
On 2025-05-22		 212.93
On 2025-05-29		 -4.09 216.17
10D 223.09
On 2025-05-20		 210.59
On 2025-05-15		 3.26 1.54 223.09
On 2025-05-20		 212.93
On 2025-05-29		 -4.55 217.21
20D 232.84
On 2025-05-08		 209.80
On 2025-05-14		 -7.52 -3.39 232.84
On 2025-05-08		 209.80
On 2025-05-14		 -9.89 220.25
WTD 218.56
On 2025-05-27		 212.93
On 2025-05-29		 -3.78 -1.73 218.56
On 2025-05-27		 212.93
On 2025-05-29		 -2.58 215.53
MTD 232.84
On 2025-05-08		 209.80
On 2025-05-14		 -7.52 -3.39 232.84
On 2025-05-08		 209.80
On 2025-05-14		 -9.89 220.25
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,238,472
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,210,237
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,261,036
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,206,757
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,146.09 -69.64 -0.16 187,478,006
DJTA

Dow Jones Transportation Average

14,657.49 -87.89 -0.60 43,816,846
SPX

S&P 500 Index

5,891.46 -20.71 -0.35
OEX

S&P 100 Index

2,875.16 -10.44 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,273.80 -90.15 -0.42
NYA

NYSE Composite Index

19,716.62 -27.23 -0.14
XAX

NYSE AMEX Composite Index

5,179.24 -32.87 -0.63
RUI

RUSSELL 1000 Index

3,224.70 -10.87 -0.34
RUT

Russell 2000 Index

2,067.05 -7.72 -0.37
RUA

Russell 3000 Index

3,349.00 -11.35 -0.34
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.06 -27.00 -0.27
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,909.36 0.00 0.00
IWD

iShares Russell 1000 Value ETF

188.50 0.00 0.00
MKTX

MarketAxess Holdings Inc.

214.08 0.00 0.00