MKTX: MarketAxess Holdings Inc.

As of Wednesday, April 16th, 2025

$ 222.73

-1.25 -0.56%

Open: 224.90
High: 226.69
Low: 222.32
Volume: 460,175
Previous Close on Tuesday, April 15th, 2025

$ 223.98

+1.56 +0.70%

Open: 222.27
High: 226.59
Low: 221.21
Volume: 496,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 224.90 226.69 222.32 222.73 460,175 -1.25 -0.56
2025-04-15 222.27 226.59 221.21 223.98 496,973 +1.56 +0.70
2025-04-14 220.35 223.73 219.45 222.42 510,558 +0.61 +0.28
2025-04-11 211.01 223.43 209.51 221.81 1,218,948 +11.49 +5.46
2025-04-10 204.14 212.36 202.80 210.32 787,363 +7.13 +3.51
2025-04-09 203.73 215.09 194.00 203.19 1,803,733 -3.08 -1.49
2025-04-08 211.70 212.00 204.20 206.27 811,086 -1.65 -0.79
2025-04-07 211.46 219.96 207.32 207.92 1,152,952 -5.02 -2.36
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 226.69
On 2025-04-16		 202.80
On 2025-04-10		 19.54 9.62 212.36
On 2025-04-10		 212.36
On 2025-04-10		 0.00 220.25
10D 229.84
On 2025-04-04		 194.00
On 2025-04-09		 11.90 5.64 229.84
On 2025-04-04		 194.00
On 2025-04-09		 -15.59 214.77
20D 229.84
On 2025-04-04		 194.00
On 2025-04-09		 5.98 2.76 229.84
On 2025-04-04		 194.00
On 2025-04-09		 -15.59 215.07
WTD 226.69
On 2025-04-16		 219.45
On 2025-04-14		 0.92 0.41 223.73
On 2025-04-14		 223.73
On 2025-04-14		 0.00 223.04
MTD 229.84
On 2025-04-04		 194.00
On 2025-04-09		 6.38 2.95 229.84
On 2025-04-04		 194.00
On 2025-04-09		 -15.59 214.54
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
USFD

US Foods Holding Corp.

61.54 -1.59 -2.52 2,154,491
GDDY

GoDaddy Inc.

172.20 -2.80 -1.60 1,314,953
EXPD

Expeditors International of Washington Inc.

105.48 -4.55 -4.14 1,480,363
TEVA

Teva Pharmaceutical Industries Limited

13.43 -0.17 -1.25 7,209,381
MKTX

MarketAxess Holdings Inc.

222.73 -1.25 -0.56 460,175