MKTX: MarketAxess Holdings Inc.

As of Monday, June 30th, 2025

$ 223.34

+3.79 +1.73%

Open: 219.91
High: 223.45
Low: 217.18
Volume: 341,986
Previous Close on Friday, June 27th, 2025

$ 219.55

-1.00 -0.45%

Open: 219.97
High: 220.89
Low: 218.74
Volume: 425,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 219.91 223.45 217.18 223.34 341,985 +3.79 +1.73
2025-06-27 219.97 220.89 218.74 219.55 425,474 -1.00 -0.45
2025-06-26 223.16 224.04 218.77 220.55 394,230 -2.61 -1.17
2025-06-25 221.98 223.49 220.23 223.16 317,662 +0.43 +0.19
2025-06-24 221.86 222.87 218.97 222.73 354,881 +1.92 +0.87
2025-06-23 222.00 223.92 219.95 220.81 354,724 +1.03 +0.47
2025-06-20 219.76 222.08 217.19 219.78 773,303 -1.03 -0.47
2025-06-18 223.50 224.77 219.86 220.81 408,114 -2.69 -1.20
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 224.04
On 2025-06-26		 217.18
On 2025-06-30		 2.53 1.15 224.04
On 2025-06-26		 217.18
On 2025-06-30		 -3.06 221.87
10D 226.64
On 2025-06-16		 217.18
On 2025-06-30		 -1.91 -0.85 226.64
On 2025-06-16		 217.18
On 2025-06-30		 -4.17 221.91
20D 228.16
On 2025-06-13		 212.83
On 2025-06-04		 6.93 3.20 228.16
On 2025-06-13		 217.18
On 2025-06-30		 -4.81 222.24
WTD 223.45
On 2025-06-30		 217.18
On 2025-06-30		 3.79 1.73 -- -- -- 223.34
MTD 228.16
On 2025-06-13		 212.83
On 2025-06-04		 6.93 3.20 228.16
On 2025-06-13		 217.18
On 2025-06-30		 -4.81 222.24
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

223.34 +3.79 +1.73 341,986