MKTX: MarketAxess Holdings Inc.

As of Wednesday, November 19th, 2025

$ 167.19

-5.78 -3.34%

Open: 170.38
High: 172.01
Low: 167.16
Volume: 599,775
Previous Close on Tuesday, November 18th, 2025

$ 172.97

-0.50 -0.29%

Open: 173.38
High: 175.79
Low: 172.83
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 170.38 172.01 167.16 167.19 599,775 -5.78 -3.34
2025-11-18 173.38 175.79 172.83 172.97 0 -0.50 -0.29
2025-11-17 173.95 175.35 173.38 173.47 468,335 -1.51 -0.86
2025-11-14 175.26 176.23 173.18 174.97 574,316 +0.97 +0.56
2025-11-13 169.75 174.61 169.02 174.00 606,145 +4.27 +2.52
2025-11-12 171.44 171.80 169.40 169.73 658,026 -1.67 -0.97
2025-11-11 169.70 174.52 169.31 171.40 645,355 +2.21 +1.31
2025-11-10 170.38 170.81 165.00 169.19 656,513 +1.92 +1.15
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 176.23
On 2025-11-14		 167.16
On 2025-11-19		 -2.54 -1.50 176.23
On 2025-11-14		 167.16
On 2025-11-19		 -5.14 172.52
10D 176.23
On 2025-11-14		 161.89
On 2025-11-06		 6.19 3.84 176.23
On 2025-11-14		 167.16
On 2025-11-19		 -5.14 170.59
20D 176.23
On 2025-11-14		 156.17
On 2025-11-03		 -4.66 -2.71 172.74
On 2025-10-27		 156.17
On 2025-11-03		 -9.59 166.96
WTD 175.79
On 2025-11-18		 167.16
On 2025-11-19		 -7.78 -4.45 175.79
On 2025-11-18		 167.16
On 2025-11-19		 -4.91 171.21
MTD 176.23
On 2025-11-14		 156.17
On 2025-11-03		 7.13 4.45 176.23
On 2025-11-14		 167.16
On 2025-11-19		 -5.14 168.26
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
BG

Bunge Limited

93.15 -2.99 -3.11 2,595,726
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

91.85 -0.36 -0.39 452,411
HAYW

Hayward Holdings Inc.

15.11 -0.15 -0.98 1,376,983
AN

AutoNation Inc.

199.61 +1.69 +0.85 324,305
MKTX

MarketAxess Holdings Inc.

167.19 -5.78 -3.34 599,775