MarketAxess Holdings Inc. ( MKTX) - Price History
Monthly price history for MKTX (MarketAxess Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $164.67 | $164.67 |
| September 2026 | $163.92 | $163.92 |
| August 2026 | $162.63 | $162.63 |
| July 2026 | $161.52 | $162.30 |
| June 2026 | $112.94 | $113.49 |
| May 2026 | $129.42 | $130.04 |
| April 2026 | $155.58 | $157.19 |
| March 2026 | $163.29 | $164.98 |
| February 2026 | $190.03 | $192 |
| January 2026 | $166.76 | $169.23 |
| December 2025 | $178.60 | $181.25 |
| November 2025 | $161.50 | $163.89 |
| October 2025 | $157.03 | $160.06 |
| September 2025 | $170.95 | $174.25 |
| August 2025 | $180.36 | $183.84 |
| July 2025 | $200.79 | $205.50 |
| June 2025 | $218.22 | $223.34 |
| May 2025 | $211.45 | $216.41 |
| April 2025 | $215.77 | $221.59 |
| March 2025 | $210.67 | $216.35 |
| February 2025 | $187.73 | $192.79 |
| January 2025 | $213.99 | $220.63 |
| December 2024 | $219.24 | $226.04 |
| November 2024 | $250.91 | $258.69 |
| October 2024 | $279.94 | $289.42 |
| September 2024 | $247.81 | $256.20 |
| August 2024 | $234.45 | $242.39 |
| July 2024 | $215.52 | $223.53 |
| June 2024 | $193.34 | $200.53 |
| May 2024 | $191.80 | $198.93 |
| April 2024 | $192.25 | $200.09 |
| March 2024 | $210.66 | $219.25 |
| February 2024 | $205.05 | $213.41 |
| January 2024 | $215.97 | $225.51 |
| December 2023 | $280.46 | $292.85 |
| November 2023 | $229.96 | $240.12 |
| October 2023 | $204.04 | $213.75 |
| September 2023 | $203.93 | $213.64 |
| August 2023 | $229.98 | $240.93 |
| July 2023 | $256.30 | $269.22 |
| June 2023 | $248.88 | $261.42 |
| May 2023 | $259.34 | $272.41 |
| April 2023 | $302.36 | $318.37 |
| March 2023 | $371.62 | $391.29 |
| February 2023 | $324.28 | $341.45 |
| January 2023 | $344.85 | $363.85 |
| December 2022 | $264.32 | $278.89 |
| November 2022 | $253.93 | $267.92 |
| October 2022 | $230.63 | $244.04 |
| September 2022 | $210.27 | $222.49 |
| August 2022 | $234.93 | $248.59 |
| July 2022 | $255.24 | $270.78 |
| June 2022 | $241.32 | $256.01 |
| May 2022 | $265.51 | $281.68 |
| April 2022 | $247.81 | $263.61 |
| March 2022 | $319.82 | $340.20 |
| February 2022 | $358.57 | $381.43 |
| January 2022 | $323.23 | $344.48 |
| December 2021 | $385.90 | $411.27 |
| November 2021 | $330.93 | $352.69 |
| October 2021 | $382.84 | $408.67 |
| September 2021 | $394.10 | $420.69 |
| August 2021 | $445.84 | $475.92 |
| July 2021 | $444.52 | $475.17 |
| June 2021 | $433.69 | $463.59 |
| May 2021 | $436.45 | $466.54 |
| April 2021 | $456.27 | $488.46 |
| March 2021 | $465.10 | $497.92 |
| February 2021 | $519.30 | $555.94 |
| January 2021 | $504.54 | $540.76 |
| December 2020 | $532.34 | $570.56 |
| November 2020 | $503.06 | $539.18 |
| October 2020 | $502.23 | $538.85 |
| September 2020 | $448.86 | $481.59 |
| August 2020 | $452.92 | $485.94 |
| July 2020 | $481.02 | $516.70 |
| June 2020 | $466.33 | $500.92 |
| May 2020 | $473.47 | $508.59 |
| April 2020 | $423.09 | $455.01 |
| March 2020 | $309.24 | $332.57 |
| February 2020 | $301.58 | $324.33 |
| January 2020 | $328.75 | $354.18 |
| December 2019 | $351.89 | $379.11 |
| November 2019 | $374.83 | $403.82 |
| October 2019 | $341.64 | $368.59 |
| September 2019 | $303.56 | $327.50 |
| August 2019 | $368.55 | $397.62 |
| July 2019 | $311.93 | $337.04 |
| June 2019 | $297.48 | $321.42 |
| May 2019 | $275.63 | $297.82 |
| April 2019 | $257.14 | $278.33 |
| March 2019 | $227.35 | $246.08 |
| February 2019 | $225.32 | $243.88 |
| January 2019 | $197.97 | $214.77 |
| December 2018 | $194.78 | $211.31 |
| November 2018 | $200.70 | $217.73 |
| October 2018 | $192.88 | $209.67 |
| September 2018 | $164.19 | $178.49 |
| August 2018 | $174.62 | $189.82 |
| July 2018 | $177.86 | $193.77 |
| June 2018 | $181.61 | $197.86 |
| May 2018 | $196.10 | $213.65 |
| April 2018 | $181.94 | $198.63 |
| March 2018 | $199.17 | $217.44 |
| February 2018 | $185.39 | $202.40 |
| January 2018 | $179.33 | $196.21 |
| December 2017 | $184.39 | $201.75 |
| November 2017 | $178.47 | $195.27 |
| October 2017 | $158.74 | $174 |
| September 2017 | $168.33 | $184.51 |
| August 2017 | $176.03 | $192.95 |
| July 2017 | $184.79 | $202.89 |
| June 2017 | $183.16 | $201.10 |
| May 2017 | $173.58 | $190.58 |
| April 2017 | $175.04 | $192.52 |
| March 2017 | $170.46 | $187.49 |
| February 2017 | $177.50 | $195.23 |
| January 2017 | $169.95 | $187.25 |
| December 2016 | $133.34 | $146.92 |
| November 2016 | $150.45 | $165.77 |
| October 2016 | $136.59 | $150.76 |
| September 2016 | $150.03 | $165.59 |
| August 2016 | $152.70 | $168.54 |
| July 2016 | $146.24 | $161.66 |
| June 2016 | $131.53 | $145.40 |
| May 2016 | $126.59 | $139.94 |
| April 2016 | $110.82 | $122.76 |
| March 2016 | $112.69 | $124.83 |
| February 2016 | $106.94 | $118.46 |
| January 2016 | $104.67 | $116.23 |
| December 2015 | $100.49 | $111.59 |
| November 2015 | $96.16 | $106.78 |
| October 2015 | $91.05 | $101.31 |
| September 2015 | $83.47 | $92.88 |
| August 2015 | $81.26 | $90.42 |
| July 2015 | $87.72 | $97.80 |
| June 2015 | $83.20 | $92.77 |
| May 2015 | $79.33 | $88.45 |
| April 2015 | $76.82 | $85.85 |
| March 2015 | $74.18 | $82.90 |
| February 2015 | $71.22 | $79.59 |
| January 2015 | $67.81 | $75.97 |
| December 2014 | $64 | $71.71 |
| November 2014 | $58.52 | $65.57 |
| October 2014 | $57.56 | $64.65 |
| September 2014 | $55.08 | $61.86 |
| August 2014 | $52.46 | $58.92 |
| July 2014 | $49.92 | $56.23 |
| June 2014 | $48 | $54.06 |
| May 2014 | $47.36 | $53.35 |
| April 2014 | $47.65 | $53.83 |
| March 2014 | $52.42 | $59.22 |
| February 2014 | $52.26 | $59.04 |
| January 2014 | $55.39 | $62.74 |
| December 2013 | $59.09 | $66.93 |
| November 2013 | $62.13 | $70.37 |
| October 2013 | $57.48 | $65.23 |
| September 2013 | $52.82 | $59.95 |
| August 2013 | $44.72 | $50.76 |
| July 2013 | $45.44 | $51.70 |
| June 2013 | $41.09 | $46.75 |
| May 2013 | $38.11 | $43.36 |
| April 2013 | $37.08 | $42.32 |
| March 2013 | $32.69 | $37.30 |
| February 2013 | $34.23 | $39.06 |
| January 2013 | $33.02 | $37.81 |
| December 2012 | $30.83 | $35.30 |
| November 2012 | $25.86 | $30.86 |
| October 2012 | $26.09 | $31.24 |
| September 2012 | $26.40 | $31.61 |
| August 2012 | $27.20 | $32.57 |
| July 2012 | $25.16 | $30.22 |
| June 2012 | $22.18 | $26.64 |
| May 2012 | $26.88 | $32.29 |
| April 2012 | $28.46 | $34.31 |
| March 2012 | $30.94 | $37.29 |
| February 2012 | $27.48 | $33.12 |
| January 2012 | $25.68 | $31.06 |
| December 2011 | $24.90 | $30.11 |
| November 2011 | $23.93 | $28.94 |
| October 2011 | $24.09 | $29.23 |
| September 2011 | $21.45 | $26.02 |
| August 2011 | $24.30 | $29.48 |
| July 2011 | $21.46 | $26.13 |
| June 2011 | $20.58 | $25.06 |
| May 2011 | $19.67 | $23.96 |
| April 2011 | $19.91 | $24.35 |
| March 2011 | $19.78 | $24.19 |
| February 2011 | $17.49 | $21.39 |
| January 2011 | $16.39 | $20.13 |
| December 2010 | $16.95 | $20.81 |
| November 2010 | $14.81 | $18.19 |
| October 2010 | $14.74 | $18.17 |
| September 2010 | $13.78 | $16.98 |
| August 2010 | $12.40 | $15.29 |
| July 2010 | $11.48 | $14.22 |
| June 2010 | $11.14 | $13.79 |
| May 2010 | $11.92 | $14.76 |
| April 2010 | $12.68 | $15.77 |
| March 2010 | $12.64 | $15.73 |
| February 2010 | $12.01 | $14.94 |
| January 2010 | $10.90 | $13.63 |
| December 2009 | $11.12 | $13.90 |
| November 2009 | $9.96 | $12.45 |
| October 2009 | $9.45 | $11.88 |
| September 2009 | $9.57 | $12.03 |
| August 2009 | $8.82 | $11.09 |
| July 2009 | $8.32 | $10.46 |
| June 2009 | $7.58 | $9.53 |
| May 2009 | $8.39 | $10.55 |
| April 2009 | $7.63 | $9.59 |
| March 2009 | $6.08 | $7.64 |
| February 2009 | $6.28 | $7.89 |
| January 2009 | $6.14 | $7.72 |
| December 2008 | $6.49 | $8.16 |
| November 2008 | $5.09 | $6.40 |
| October 2008 | $4.55 | $5.72 |
| September 2008 | $6.42 | $8.07 |
| August 2008 | $7.99 | $10.05 |
| July 2008 | $7.70 | $9.68 |
| June 2008 | $6.01 | $7.56 |
| May 2008 | $6.22 | $7.82 |
| April 2008 | $6.99 | $8.79 |
| March 2008 | $7.91 | $9.94 |
| February 2008 | $7.45 | $9.37 |
| January 2008 | $7.52 | $9.45 |
| December 2007 | $10.20 | $12.83 |
| November 2007 | $11.42 | $14.36 |
| October 2007 | $12.46 | $15.67 |
| September 2007 | $11.93 | $15 |
| August 2007 | $13.86 | $17.43 |
| July 2007 | $13.21 | $16.61 |
| June 2007 | $14.31 | $17.99 |
| May 2007 | $14.05 | $17.67 |
| April 2007 | $13.03 | $16.38 |
| March 2007 | $13.31 | $16.74 |
| February 2007 | $11.15 | $14.02 |
| January 2007 | $10.08 | $12.67 |
| December 2006 | $10.79 | $13.57 |
| November 2006 | $11.45 | $14.40 |
| October 2006 | $8.95 | $11.25 |
| September 2006 | $8.33 | $10.47 |
| August 2006 | $7.49 | $9.42 |
| July 2006 | $8.08 | $10.16 |
| June 2006 | $8.76 | $11.01 |
| May 2006 | $8.71 | $10.95 |
| April 2006 | $8.88 | $11.16 |
| March 2006 | $9.57 | $12.03 |
| February 2006 | $10.46 | $13.15 |
| January 2006 | $10.26 | $12.90 |
| December 2005 | $9.09 | $11.43 |
| November 2005 | $9.71 | $12.21 |
| October 2005 | $9.82 | $12.34 |
| September 2005 | $10.82 | $13.60 |
| August 2005 | $8.90 | $11.19 |
| July 2005 | $8.71 | $10.95 |
| June 2005 | $8.99 | $11.30 |
| May 2005 | $7.95 | $10 |
| April 2005 | $9.75 | $12.26 |
| March 2005 | $8.88 | $11.17 |
| February 2005 | $9.40 | $11.82 |
| January 2005 | $11.12 | $13.98 |
| December 2004 | $13.53 | $17.01 |
| November 2004 | $15.59 | $19.60 |
MKTX
List: Contenders
Price: $164.67
52 week price:
Forward Dividend Yield: 1.89%
Payout Ratio: 42.65%
Payout Ratio Range:
Dividend Per Share: 3.12 USD
Earnings Per Share: 8.15 USD
P/E Ratio: 20.20
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 308367
Ebitda: 54.6 millionMarket Capitalization: 5.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 3.05%
DGR5: 5.56%
DGR10: 15.26%