MKTX: MarketAxess Holdings Inc.

As of Tuesday, December 30th, 2025

$ 182.51

-1.34 -0.73%

Open: 182.82
High: 184.39
Low: 182.39
Volume: 281,326
Previous Close on Monday, December 29th, 2025

$ 183.85

+0.99 +0.54%

Open: 182.41
High: 184.28
Low: 182.41
Volume: 347,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 182.82 184.39 182.39 182.51 281,326 -1.34 -0.73
2025-12-29 182.41 184.28 182.41 183.85 347,008 +0.99 +0.54
2025-12-26 181.73 182.91 181.22 182.86 309,658 +0.32 +0.18
2025-12-24 182.22 183.53 181.85 182.54 200,445 -0.70 -0.38
2025-12-23 181.09 183.54 180.20 183.24 513,985 +2.06 +1.14
2025-12-22 180.48 181.59 179.73 181.18 681,837 +2.40 +1.34
2025-12-19 179.88 181.29 177.99 178.78 2,899,358 -2.27 -1.25
2025-12-18 181.89 184.00 180.68 181.05 647,445 -0.83 -0.46
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 184.39
On 2025-12-30		 180.20
On 2025-12-23		 1.33 0.73 183.54
On 2025-12-23		 181.22
On 2025-12-26		 -1.26 183.00
10D 184.39
On 2025-12-30		 177.99
On 2025-12-19		 3.31 1.85 184.00
On 2025-12-18		 177.99
On 2025-12-19		 -3.27 181.74
20D 184.39
On 2025-12-30		 158.05
On 2025-12-02		 22.52 14.08 169.49
On 2025-12-04		 163.33
On 2025-12-08		 -3.63 176.09
WTD 184.39
On 2025-12-30		 182.39
On 2025-12-30		 -0.35 -0.19 184.28
On 2025-12-29		 184.28
On 2025-12-29		 0.00 183.18
MTD 184.39
On 2025-12-30		 158.05
On 2025-12-02		 22.52 14.08 169.49
On 2025-12-04		 163.33
On 2025-12-08		 -3.63 176.09
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
FTSM

First Trust Enhanced Short Maturity ETF

59.92 +0.01 +0.02 666,751
HUM

Humana Inc.

259.05 +0.71 +0.27 590,542
SPXL

Direxion Daily S&P 500 Bull 3X Shares

225.64 -0.98 -0.43 1,414,118
PPG

PPG Industries Inc.

103.68 -0.57 -0.55 1,205,511
MKTX

MarketAxess Holdings Inc.

182.51 -1.34 -0.73 281,326