MKTX: MarketAxess Holdings Inc.

As of Friday, September 19th, 2025

$ 178.32

-1.39 -0.77%

Open: 180.30
High: 180.30
Low: 177.84
Volume: 9,699,263
Previous Close on Thursday, September 18th, 2025

$ 179.71

-3.82 -2.08%

Open: 183.16
High: 183.56
Low: 179.60
Volume: 674,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 180.30 180.30 177.84 178.32 9,699,263 -1.39 -0.77
2025-09-18 183.16 183.56 179.60 179.71 674,652 -3.82 -2.08
2025-09-17 183.13 185.21 182.52 183.53 590,501 +0.59 +0.32
2025-09-16 181.28 185.17 179.87 182.94 530,272 +1.26 +0.69
2025-09-15 186.19 186.19 180.95 181.68 737,078 -3.17 -1.71
2025-09-12 188.32 189.39 184.62 184.85 648,600 -3.61 -1.92
2025-09-11 185.77 190.47 185.06 188.46 777,211 +3.83 +2.07
2025-09-10 186.61 187.85 183.19 184.63 820,609 -3.54 -1.88
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 186.19
On 2025-09-15		 177.84
On 2025-09-19		 -6.53 -3.53 186.19
On 2025-09-15		 177.84
On 2025-09-19		 -4.48 181.24
10D 190.47
On 2025-09-11		 177.84
On 2025-09-19		 -9.18 -4.90 190.47
On 2025-09-11		 177.84
On 2025-09-19		 -6.63 183.95
20D 192.96
On 2025-08-25		 177.84
On 2025-09-19		 -8.53 -4.57 192.96
On 2025-08-25		 177.84
On 2025-09-19		 -7.84 184.57
WTD 186.19
On 2025-09-15		 177.84
On 2025-09-19		 -6.53 -3.53 186.19
On 2025-09-15		 177.84
On 2025-09-19		 -4.48 181.24
MTD 190.47
On 2025-09-11		 177.84
On 2025-09-19		 -5.52 -3.00 190.47
On 2025-09-11		 177.84
On 2025-09-19		 -6.63 183.49
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

52.37 -0.98 -1.84 6,030,001
MKTX

MarketAxess Holdings Inc.

178.32 -1.39 -0.77 9,699,263