MKTX: MarketAxess Holdings Inc.

As of Friday, August 8th, 2025

$ 187.01

+2.58 +1.40%

Open: 184.43
High: 187.54
Low: 183.00
Volume: 707,295
Previous Close on Thursday, August 7th, 2025

$ 184.43

-2.37 -1.27%

Open: 186.38
High: 190.45
Low: 183.00
Volume: 1,348,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 184.43 187.54 183.00 187.01 707,295 +2.58 +1.40
2025-08-07 186.38 190.45 183.00 184.43 1,348,686 -2.37 -1.27
2025-08-06 200.90 200.90 186.14 186.80 1,900,868 -21.01 -10.11
2025-08-05 209.16 210.05 207.44 207.81 428,393 -1.62 -0.77
2025-08-04 208.54 209.90 207.51 209.43 332,577 +1.68 +0.81
2025-08-01 207.12 209.95 205.75 207.75 416,260 +2.25 +1.09
2025-07-31 208.28 209.10 205.32 205.50 454,725 -4.59 -2.18
2025-07-30 207.60 210.94 206.04 210.09 470,573 +2.92 +1.41
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 210.05
On 2025-08-05		 183.00
On 2025-08-07		 -20.74 -9.98 210.05
On 2025-08-05		 183.00
On 2025-08-07		 -12.88 195.10
10D 211.16
On 2025-07-28		 183.00
On 2025-08-07		 -24.44 -11.56 211.16
On 2025-07-28		 183.00
On 2025-08-07		 -13.34 201.37
20D 219.18
On 2025-07-14		 183.00
On 2025-08-07		 -29.04 -13.44 219.18
On 2025-07-14		 183.00
On 2025-08-07		 -16.51 206.80
WTD 210.05
On 2025-08-05		 183.00
On 2025-08-07		 -20.74 -9.98 210.05
On 2025-08-05		 183.00
On 2025-08-07		 -12.88 195.10
MTD 210.05
On 2025-08-05		 183.00
On 2025-08-07		 -18.49 -9.00 210.05
On 2025-08-05		 183.00
On 2025-08-07		 -12.88 197.21
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ET

Energy Transfer LP

17.28 -0.34 -1.93 15,377,244
NLY

Annaly Capital Management, Inc.

20.60 +0.02 +0.10 4,314,005
TAK

Takeda Pharmaceutical Company Ltd.

14.44 +0.08 +0.56 3,045,364
IWD

iShares Russell 1000 Value ETF

195.66 +0.99 +0.51 834,728
MKTX

MarketAxess Holdings Inc.

187.01 +2.58 +1.40 707,295