MKTX: MarketAxess Holdings Inc.

As of Thursday, May 8th, 2025

$ 226.24

-1.90 -0.83%

Open: 231.80
High: 232.84
Low: 225.98
Volume: 387,275
Previous Close on Wednesday, May 7th, 2025

$ 228.14

-0.74 -0.32%

Open: 218.00
High: 229.99
Low: 218.00
Volume: 513,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 231.80 232.84 225.98 226.24 387,272 -1.90 -0.83
2025-05-07 218.00 229.99 218.00 228.14 513,288 -0.74 -0.32
2025-05-06 228.57 231.28 224.92 228.88 738,954 +2.08 +0.92
2025-05-05 226.34 227.90 223.50 226.80 555,953 +1.12 +0.50
2025-05-02 224.16 226.92 223.51 225.68 365,722 +1.71 +0.76
2025-05-01 220.28 225.06 220.06 223.97 423,357 +2.38 +1.07
2025-04-30 221.53 222.76 215.65 221.59 669,147 -0.10 -0.05
2025-04-29 219.02 222.47 218.06 221.69 431,721 +3.06 +1.40
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 232.84
On 2025-05-08		 218.00
On 2025-05-07		 2.27 1.01 231.28
On 2025-05-06		 218.00
On 2025-05-07		 -5.74 227.15
10D 232.84
On 2025-05-08		 215.65
On 2025-04-30		 8.05 3.69 231.28
On 2025-05-06		 218.00
On 2025-05-07		 -5.74 224.06
20D 232.84
On 2025-05-08		 202.80
On 2025-04-10		 23.05 11.34 231.28
On 2025-05-06		 218.00
On 2025-05-07		 -5.74 222.37
WTD 232.84
On 2025-05-08		 218.00
On 2025-05-07		 0.56 0.25 231.28
On 2025-05-06		 218.00
On 2025-05-07		 -5.74 227.52
MTD 232.84
On 2025-05-08		 218.00
On 2025-05-07		 4.65 2.10 231.28
On 2025-05-06		 218.00
On 2025-05-07		 -5.74 226.62
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,880.69 +3.24 +0.17 52,795
TAK

Takeda Pharmaceutical Company Ltd.

14.27 -0.79 -5.25 3,107,307
MKTX

MarketAxess Holdings Inc.

226.24 -1.90 -0.83 387,275