MarketAxess Stock Price History
NASDAQ: MKTXFinanceInvestment Bankers/Brokers/ServiceUSD
164.58+0.27 (+0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MKTX price history at a glance
The price history for MarketAxess (MKTX) on this page begins on November 1, 2004, when the stock closed at $17.49; it most recently closed at $164.58 on October 5, 2026. The highest price in this record is $606.45, reached on November 9, 2020; the latest close is 72.9% below that peak. Across the 21 complete calendar years in the table, MKTX finished higher in 14 and lower in 7. Its best year was 2013 (+92.1%) and its worst was 2005 (-32.8%).
Over roughly 22 years the share price changed +841.0%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, MKTX has lost 7.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $606.45
- Date of high
- Nov 9, 2020
- Low since 2004
- $3.96
- Date of low
- Oct 13, 2008
- 52-week high
- $195.97
- 52-week low
- $108.75
- IPO year
- 2004
- Last close
- $164.58
MKTX returns
1 week
+0.27%
1 month
+0.81%
3 months
+44.55%
6 months
-4.28%
Year to date
-9.20%
1 year
-7.23%
3 years
-31.07%
5 years
-59.44%
MKTX price return, excluding dividends.
MKTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 164.58 | -7.82% |
| 2025 | 178.55 | -21.16% |
| 2024 | 226.47 | -22.67% |
| 2023 | 292.85 | +5.01% |
| 2022 | 278.89 | -32.19% |
| 2021 | 411.27 | -27.92% |
| 2020 | 570.56 | +50.13% |
| 2019 | 380.05 | +77.34% |
| 2018 | 214.30 | +6.22% |
| 2017 | 201.75 | +37.32% |
| 2016 | 146.92 | +31.66% |
| 2015 | 111.59 | +58.62% |
| 2014 | 70.35 | +4.75% |
| 2013 | 67.16 | +92.11% |
| 2012 | 34.96 | +16.11% |
| 2011 | 30.11 | +44.69% |
| 2010 | 20.81 | +49.71% |
| 2009 | 13.90 | +60.14% |
| 2008 | 8.68 | -26.25% |
| 2007 | 11.77 | -13.26% |
| 2006 | 13.57 | +18.72% |
| 2005 | 11.43 | -32.80% |
| 2004* | 17.01 | -2.74% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
MKTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 164.45 | 164.60 | 164.33 | 164.58 | +0.16% | |
| 164.18 | 164.45 | 164.18 | 164.31 | +0.09% | |
| 164.15 | 164.36 | 164.15 | 164.17 | +0.09% | |
| 164.18 | 164.26 | 164.03 | 164.03 | -0.01% | |
| 164.08 | 164.33 | 163.91 | 164.04 | -0.06% | |
| 164.07 | 164.37 | 163.95 | 164.14 | -0.05% | |
| 164.04 | 164.23 | 164.00 | 164.22 | +0.18% | |
| 163.94 | 164.12 | 163.77 | 163.92 | -0.02% | |
| 163.91 | 164.09 | 163.91 | 163.96 | +0.01% | |
| 164.13 | 164.18 | 163.84 | 163.94 | -0.15% | |
| 163.77 | 164.20 | 163.55 | 164.19 | +0.26% | |
| 163.77 | 163.99 | 163.69 | 163.77 | +0.04% | |
| 163.56 | 163.89 | 163.40 | 163.71 | +0.17% | |
| 163.67 | 163.71 | 163.28 | 163.43 | -0.01% | |
| 163.35 | 163.79 | 163.32 | 163.44 | +0.01% | |
| 163.31 | 163.62 | 163.23 | 163.42 | +0.06% | |
| 163.36 | 163.55 | 163.31 | 163.32 | -0.02% | |
| 163.40 | 163.57 | 163.22 | 163.35 | -0.02% | |
| 163.11 | 163.40 | 163.11 | 163.38 | +0.17% | |
| 163.44 | 163.47 | 163.05 | 163.10 | +0.06% | |
| 163.21 | 163.36 | 162.97 | 163.00 | -0.06% | |
| 163.32 | 163.38 | 163.00 | 163.09 | -0.10% | |
| 163.37 | 163.50 | 163.19 | 163.26 | -0.04% | |
| 163.35 | 163.54 | 163.10 | 163.32 | -0.04% | |
| 163.15 | 163.60 | 163.15 | 163.38 | +0.02% | |
| 162.83 | 163.53 | 162.80 | 163.34 | +0.31% | |
| 162.72 | 162.84 | 162.66 | 162.83 | +0.11% | |
| 162.70 | 162.83 | 162.65 | 162.65 | +0.01% | |
| 162.72 | 162.84 | 162.59 | 162.63 | -0.06% | |
| 162.59 | 162.80 | 162.50 | 162.72 | +0.16% | |
| 162.55 | 162.65 | 162.46 | 162.46 | -0.04% | |
| 162.49 | 162.71 | 162.49 | 162.52 | +0.01% | |
| 162.35 | 162.66 | 162.35 | 162.50 | +0.02% | |
| 162.17 | 162.67 | 162.08 | 162.46 | +0.22% | |
| 161.97 | 162.22 | 161.87 | 162.11 | +0.13% | |
| 161.89 | 161.97 | 161.74 | 161.90 | +0.10% | |
| 161.91 | 162.14 | 161.74 | 161.74 | -0.51% | |
| 162.60 | 162.71 | 162.41 | 162.57 | +0.01% | |
| 162.62 | 162.71 | 162.40 | 162.56 | -0.01% | |
| 162.68 | 162.70 | 162.56 | 162.57 | -0.02% | |
| 162.60 | 162.71 | 162.57 | 162.60 | 0.00% | |
| 162.56 | 162.68 | 162.52 | 162.60 | +0.04% | |
| 162.55 | 162.67 | 162.50 | 162.53 | +0.02% | |
| 162.60 | 162.71 | 162.48 | 162.50 | -0.02% | |
| 162.65 | 162.76 | 162.44 | 162.53 | -0.06% | |
| 162.50 | 162.71 | 162.41 | 162.62 | +0.13% | |
| 162.44 | 162.56 | 162.31 | 162.41 | +0.04% | |
| 162.35 | 162.48 | 162.20 | 162.35 | +0.04% | |
| 162.49 | 162.74 | 162.21 | 162.28 | -0.01% | |
| 162.74 | 162.96 | 162.00 | 162.30 | -0.28% | |
| 163.15 | 163.94 | 162.30 | 162.76 | +29.45% | |
| 121.88 | 126.16 | 121.54 | 125.73 | +3.02% | |
| 118.53 | 122.31 | 118.53 | 122.05 | +3.46% | |
| 117.48 | 118.35 | 116.25 | 117.97 | +1.10% | |
| 114.34 | 116.80 | 113.46 | 116.69 | +2.08% | |
| 113.76 | 114.89 | 112.90 | 114.31 | +1.20% | |
| 113.99 | 115.55 | 112.63 | 112.95 | +0.61% | |
| 113.05 | 115.10 | 111.90 | 112.27 | -2.31% | |
| 113.02 | 115.05 | 112.04 | 114.92 | +0.98% | |
| 116.45 | 118.04 | 112.94 | 113.80 | -1.47% | |
| 116.73 | 116.73 | 114.05 | 115.50 | -0.11% | |
| 114.88 | 117.36 | 114.27 | 115.63 | +0.66% | |
| 113.92 | 115.38 | 112.43 | 114.87 | -0.43% | |
| 116.24 | 116.40 | 113.60 | 115.37 | +1.33% | |
| 115.12 | 116.32 | 113.33 | 113.86 | -0.11% | |
| 114.20 | 115.77 | 112.24 | 113.98 | -2.70% | |
| 116.56 | 119.87 | 115.78 | 117.14 | -1.23% | |
| 117.73 | 120.02 | 115.18 | 118.60 | +1.86% | |
| 115.99 | 116.97 | 113.46 | 116.44 | -0.08% | |
| 116.13 | 117.79 | 113.67 | 116.53 | +1.78% | |
| 115.33 | 117.37 | 113.78 | 114.49 | +0.88% | |
| 108.78 | 114.56 | 108.76 | 113.49 | +3.24% | |
| 114.28 | 114.81 | 108.80 | 109.93 | -2.32% | |
| 110.08 | 113.28 | 110.08 | 112.54 | +3.16% | |
| 112.83 | 114.08 | 108.75 | 109.09 | -3.85% | |
| 118.05 | 119.67 | 113.29 | 113.46 | -3.99% | |
| 119.32 | 120.37 | 116.66 | 118.17 | +0.90% | |
| 119.84 | 120.40 | 116.76 | 117.12 | -2.67% | |
| 121.38 | 122.97 | 119.44 | 120.33 | +0.36% | |
| 123.07 | 124.77 | 119.11 | 119.90 | -3.93% | |
| 122.19 | 125.21 | 120.31 | 124.81 | +3.15% | |
| 120.72 | 123.89 | 120.03 | 121.00 | +0.09% | |
| 118.71 | 121.11 | 117.31 | 120.89 | +3.92% | |
| 114.85 | 116.78 | 113.62 | 116.33 | +0.19% | |
| 116.03 | 117.79 | 114.66 | 116.11 | -0.34% | |
| 115.00 | 118.74 | 114.72 | 116.51 | +0.29% | |
| 115.85 | 117.13 | 113.29 | 116.17 | -0.65% | |
| 120.92 | 122.27 | 115.55 | 116.93 | -3.06% | |
| 125.04 | 126.00 | 119.86 | 120.62 | -1.92% | |
| 123.05 | 124.59 | 120.89 | 122.98 | -0.16% | |
| 129.00 | 129.67 | 122.52 | 123.18 | -4.73% | |
| 130.24 | 131.57 | 128.94 | 129.29 | -0.58% | |
| 131.24 | 131.29 | 129.55 | 130.04 | -1.15% | |
| 131.00 | 132.74 | 130.38 | 131.55 | +0.47% | |
| 130.14 | 133.00 | 130.14 | 130.94 | -0.22% | |
| 135.54 | 136.06 | 130.96 | 131.23 | -4.30% | |
| 135.08 | 137.26 | 135.00 | 137.13 | +0.65% | |
| 137.03 | 137.52 | 135.22 | 136.25 | -1.11% | |
| 139.88 | 140.32 | 137.59 | 137.78 | -2.88% | |
| 142.54 | 145.38 | 140.42 | 141.87 | +0.54% | |
| 138.88 | 142.74 | 138.54 | 141.11 | +1.92% | |
| 141.77 | 142.93 | 138.44 | 138.45 | -1.47% | |
| 139.77 | 142.05 | 138.04 | 140.51 | +0.88% | |
| 140.40 | 140.40 | 137.27 | 139.28 | -1.48% | |
| 145.41 | 145.47 | 141.19 | 141.37 | -2.64% | |
| 146.99 | 148.52 | 144.31 | 145.21 | -1.57% | |
| 150.96 | 151.89 | 145.95 | 147.53 | -3.36% | |
| 152.76 | 154.41 | 146.00 | 152.66 | +2.57% | |
| 150.47 | 152.12 | 148.47 | 148.84 | -1.62% | |
| 153.92 | 154.01 | 148.53 | 151.29 | -2.32% | |
| 152.00 | 156.74 | 151.80 | 154.89 | +1.32% | |
| 158.27 | 158.77 | 152.76 | 152.87 | -2.75% | |
| 158.99 | 160.18 | 156.41 | 157.19 | -2.23% | |
| 157.17 | 161.54 | 155.34 | 160.77 | +1.44% | |
| 162.04 | 162.78 | 157.77 | 158.49 | -1.02% | |
| 163.19 | 164.56 | 159.89 | 160.13 | -1.88% | |
| 163.33 | 163.46 | 159.03 | 163.19 | -0.26% | |
| 162.02 | 164.10 | 159.73 | 163.61 | +0.61% | |
| 164.13 | 164.36 | 161.71 | 162.61 | -1.06% | |
| 164.96 | 165.28 | 163.28 | 164.36 | -0.36% | |
| 168.33 | 169.29 | 163.16 | 164.96 | -2.39% | |
| 172.82 | 173.70 | 168.35 | 169.00 | -2.59% | |
| 171.99 | 173.55 | 170.97 | 173.50 | +1.21% | |
| 172.32 | 172.88 | 170.63 | 171.43 | +0.23% | |
| 174.29 | 174.45 | 170.35 | 171.03 | -2.02% | |
| 170.98 | 175.00 | 170.98 | 174.56 | +1.52% | |
| 171.96 | 174.79 | 170.76 | 171.94 | -0.48% | |
| 176.09 | 176.39 | 172.53 | 172.77 | -2.31% | |
| 173.48 | 178.08 | 171.75 | 176.85 | +0.62% | |
| 175.54 | 180.59 | 172.00 | 175.76 | +0.35% | |
| 172.58 | 175.74 | 170.55 | 175.15 | +2.15% | |
| 166.25 | 171.80 | 165.84 | 171.46 | +3.53% | |
| 164.98 | 166.70 | 163.33 | 165.62 | +0.39% | |
| 166.20 | 166.28 | 163.62 | 164.98 | +0.13% | |
| 165.17 | 166.14 | 163.63 | 164.77 | +0.40% | |
| 165.48 | 167.70 | 163.18 | 164.12 | -1.56% | |
| 164.94 | 169.45 | 164.85 | 166.72 | +0.37% | |
| 168.12 | 169.95 | 164.56 | 166.11 | -0.26% | |
| 171.30 | 171.30 | 166.08 | 166.55 | -2.41% | |
| 173.45 | 173.86 | 169.72 | 170.66 | -1.93% | |
| 175.46 | 175.96 | 172.33 | 174.01 | -0.37% | |
| 173.18 | 176.52 | 172.01 | 174.66 | +0.02% | |
| 178.16 | 178.16 | 173.79 | 174.63 | -2.50% | |
| 177.27 | 180.73 | 176.98 | 179.11 | -0.68% | |
| 179.84 | 181.38 | 177.17 | 180.33 | +0.12% | |
| 183.17 | 183.50 | 179.80 | 180.12 | -0.75% | |
| 178.87 | 181.83 | 177.77 | 181.49 | +1.39% | |
| 181.74 | 182.77 | 175.57 | 179.00 | -1.75% | |
| 184.93 | 185.00 | 180.81 | 182.18 | -1.59% | |
| 185.98 | 188.96 | 183.46 | 185.12 | -0.53% | |
| 185.48 | 186.16 | 182.93 | 186.11 | +0.91% | |
| 182.49 | 187.77 | 182.22 | 184.44 | -2.65% | |
| 192.24 | 193.03 | 189.10 | 189.46 | -2.14% | |
| 189.53 | 194.29 | 188.59 | 193.61 | +0.81% | |
| 191.58 | 195.97 | 191.35 | 192.05 | +0.03% | |
| 185.40 | 193.44 | 185.24 | 192.00 | +3.86% | |
| 180.60 | 187.00 | 180.60 | 184.87 | +2.42% | |
| 181.58 | 182.01 | 178.84 | 180.51 | -0.73% | |
| 181.65 | 184.00 | 180.93 | 181.83 | +0.10% | |
| 181.23 | 182.77 | 179.44 | 181.65 | +0.23% | |
| 181.11 | 182.36 | 179.27 | 181.23 | +0.29% | |
| 176.57 | 180.99 | 175.38 | 180.70 | +2.60% | |
| 177.68 | 178.41 | 175.02 | 176.12 | -0.92% | |
| 179.49 | 180.22 | 176.89 | 177.75 | -0.90% | |
| 178.21 | 179.86 | 176.18 | 179.36 | +1.07% | |
| 178.87 | 182.45 | 175.77 | 177.46 | -0.73% | |
| 175.34 | 179.74 | 171.51 | 178.77 | +0.82% | |
| 171.91 | 177.85 | 170.50 | 177.31 | +3.55% | |
| 162.59 | 171.89 | 162.59 | 171.23 | +5.48% | |
| 162.58 | 168.28 | 157.93 | 162.33 | -0.31% | |
| 160.85 | 165.00 | 159.11 | 162.83 | +0.28% | |
| 160.49 | 163.92 | 158.40 | 162.37 | +1.30% | |
| 164.51 | 166.00 | 159.62 | 160.28 | -3.64% | |
| 168.75 | 169.87 | 165.26 | 166.34 | -1.71% | |
| 169.93 | 170.43 | 168.17 | 169.23 | +0.37% | |
| 169.63 | 170.06 | 167.54 | 168.61 | +0.03% | |
| 168.85 | 170.07 | 167.09 | 168.56 | +0.11% | |
| 171.38 | 172.14 | 167.83 | 168.38 | -1.90% | |
| 171.32 | 173.50 | 171.32 | 171.64 | +0.07% | |
| 170.77 | 172.40 | 169.94 | 171.52 | -0.08% | |
| 171.32 | 172.94 | 171.32 | 171.66 | -0.16% | |
| 171.75 | 173.52 | 170.29 | 171.93 | -0.32% | |
| 174.50 | 176.44 | 171.41 | 172.48 | -2.04% | |
| 174.78 | 176.80 | 173.73 | 176.08 | +0.81% | |
| 172.34 | 176.43 | 172.34 | 174.66 | +1.09% | |
| 171.27 | 173.51 | 171.12 | 172.78 | +1.41% | |
| 170.00 | 171.89 | 167.48 | 170.37 | +0.16% | |
| 168.63 | 173.55 | 168.63 | 170.10 | +0.79% | |
| 170.05 | 172.28 | 168.73 | 168.77 | -1.70% | |
| 172.81 | 173.70 | 169.57 | 171.68 | -1.17% | |
| 173.95 | 178.19 | 171.50 | 173.71 | -4.24% | |
| 180.30 | 183.15 | 180.30 | 181.40 | +0.65% | |
| 177.34 | 183.11 | 177.31 | 180.23 | +0.94% | |
| 180.31 | 180.31 | 178.29 | 178.55 | -1.49% | |
| 181.15 | 182.60 | 181.10 | 181.25 | -0.69% | |
| 182.82 | 184.39 | 182.39 | 182.51 | -0.73% | |
| 182.41 | 184.28 | 182.41 | 183.85 | +0.54% | |
| 181.73 | 182.91 | 181.22 | 182.86 | +0.18% | |
| 182.22 | 183.53 | 181.85 | 182.54 | -0.38% | |
| 181.09 | 183.54 | 180.20 | 183.24 | +1.14% | |
| 180.48 | 181.59 | 179.73 | 181.18 | +1.34% | |
| 179.88 | 181.29 | 177.99 | 178.78 | -1.25% | |
| 181.89 | 184.00 | 180.68 | 181.05 | -0.46% | |
| 179.26 | 183.40 | 179.20 | 181.88 | +1.34% | |
| 179.50 | 182.07 | 179.35 | 179.47 | +0.15% | |
| 178.44 | 179.88 | 177.60 | 179.20 | +0.12% | |
| 177.85 | 179.79 | 177.22 | 178.99 | +0.64% | |
| 174.51 | 178.90 | 174.51 | 177.85 | +1.51% | |
| 171.51 | 176.00 | 171.51 | 175.21 | +1.18% | |
| 174.09 | 175.33 | 170.33 | 173.16 | +4.91% | |
| 166.91 | 167.52 | 163.33 | 165.06 | -1.30% | |
| 167.35 | 168.51 | 165.97 | 167.24 | -0.01% | |
| 163.90 | 169.49 | 163.90 | 167.25 | +4.72% | |
| 161.28 | 163.57 | 159.43 | 159.71 | -0.65% | |
| 160.06 | 161.10 | 158.05 | 160.76 | +0.48% | |
| 162.16 | 164.32 | 158.96 | 159.99 | -2.38% | |
| 164.82 | 165.09 | 163.05 | 163.89 | -0.19% | |
| 164.48 | 165.86 | 163.67 | 164.20 | +0.20% | |
| 161.92 | 164.50 | 161.02 | 163.88 | +1.29% | |
| 161.48 | 162.44 | 159.84 | 161.80 | +0.05% | |
| 163.66 | 164.68 | 161.32 | 161.72 | +0.02% | |
| 165.42 | 166.34 | 161.27 | 161.69 | -3.29% | |
| 170.38 | 172.01 | 167.16 | 167.19 | -3.34% | |
| 173.38 | 175.79 | 172.83 | 172.97 | -0.29% | |
| 173.95 | 175.35 | 173.38 | 173.47 | -0.86% | |
| 175.26 | 176.23 | 173.18 | 174.97 | +0.56% | |
| 169.75 | 174.61 | 169.02 | 174.00 | +2.52% | |
| 171.44 | 171.80 | 169.40 | 169.73 | -0.97% | |
| 169.70 | 174.52 | 169.31 | 171.40 | +1.31% | |
| 170.38 | 170.81 | 165.00 | 169.19 | +1.15% | |
| 168.40 | 173.00 | 166.11 | 167.27 | +0.92% | |
| 163.00 | 167.33 | 161.89 | 165.75 | +2.95% | |
| 160.34 | 163.85 | 160.34 | 161.00 | -0.19% | |
| 160.20 | 161.48 | 158.93 | 161.30 | +1.34% | |
| 158.38 | 159.46 | 156.17 | 159.16 | -0.56% | |
| 159.88 | 162.05 | 158.66 | 160.06 | +0.05% | |
| 158.28 | 161.36 | 158.28 | 159.98 | +0.71% | |
| 161.81 | 162.80 | 158.42 | 158.85 | -2.77% | |
| 166.97 | 167.24 | 163.09 | 163.38 | -2.49% | |
| 172.74 | 172.74 | 166.49 | 167.55 | -1.76% | |
| 171.27 | 172.72 | 170.49 | 170.55 | -0.57% | |
| 171.65 | 172.26 | 169.05 | 171.53 | -0.19% | |
| 171.97 | 174.95 | 171.15 | 171.85 | -0.62% | |
| 170.41 | 173.16 | 170.22 | 172.93 | +1.16% | |
| 172.93 | 173.65 | 168.83 | 170.94 | -0.19% | |
| 171.42 | 172.76 | 170.14 | 171.26 | +0.11% | |
| 171.58 | 172.14 | 170.00 | 171.07 | -0.28% | |
| 170.01 | 172.67 | 169.11 | 171.55 | +0.27% | |
| 172.10 | 173.69 | 170.13 | 171.08 | -1.05% | |
| 176.26 | 179.06 | 172.40 | 172.90 | -2.54% | |
| 171.95 | 177.63 | 171.55 | 177.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MKTX chart for longer ranges.