MarketAxess Holdings Inc. ( MKTX) - Price History
Monthly price history for MKTX (MarketAxess Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $113.30 | $113.30 |
| June 2026 | $113.49 | $113.49 |
| May 2026 | $130.04 | $130.04 |
| April 2026 | $156.33 | $157.19 |
| March 2026 | $164.07 | $164.98 |
| February 2026 | $190.94 | $192 |
| January 2026 | $167.56 | $169.23 |
| December 2025 | $179.46 | $181.25 |
| November 2025 | $162.27 | $163.89 |
| October 2025 | $157.78 | $160.06 |
| September 2025 | $171.77 | $174.25 |
| August 2025 | $181.23 | $183.84 |
| July 2025 | $201.76 | $205.50 |
| June 2025 | $219.27 | $223.34 |
| May 2025 | $212.47 | $216.41 |
| April 2025 | $216.81 | $221.59 |
| March 2025 | $211.68 | $216.35 |
| February 2025 | $188.63 | $192.79 |
| January 2025 | $215.02 | $220.63 |
| December 2024 | $220.30 | $226.04 |
| November 2024 | $252.12 | $258.69 |
| October 2024 | $281.29 | $289.42 |
| September 2024 | $249 | $256.20 |
| August 2024 | $235.58 | $242.39 |
| July 2024 | $216.55 | $223.53 |
| June 2024 | $194.27 | $200.53 |
| May 2024 | $192.72 | $198.93 |
| April 2024 | $193.18 | $200.09 |
| March 2024 | $211.68 | $219.25 |
| February 2024 | $206.04 | $213.41 |
| January 2024 | $217.01 | $225.51 |
| December 2023 | $281.82 | $292.85 |
| November 2023 | $231.07 | $240.12 |
| October 2023 | $205.02 | $213.75 |
| September 2023 | $204.92 | $213.64 |
| August 2023 | $231.09 | $240.93 |
| July 2023 | $257.54 | $269.22 |
| June 2023 | $250.08 | $261.42 |
| May 2023 | $260.59 | $272.41 |
| April 2023 | $303.82 | $318.37 |
| March 2023 | $373.41 | $391.29 |
| February 2023 | $325.85 | $341.45 |
| January 2023 | $346.51 | $363.85 |
| December 2022 | $265.60 | $278.89 |
| November 2022 | $255.15 | $267.92 |
| October 2022 | $231.74 | $244.04 |
| September 2022 | $211.28 | $222.49 |
| August 2022 | $236.06 | $248.59 |
| July 2022 | $256.47 | $270.78 |
| June 2022 | $242.48 | $256.01 |
| May 2022 | $266.79 | $281.68 |
| April 2022 | $249.01 | $263.61 |
| March 2022 | $321.36 | $340.20 |
| February 2022 | $360.30 | $381.43 |
| January 2022 | $324.78 | $344.48 |
| December 2021 | $387.76 | $411.27 |
| November 2021 | $332.52 | $352.69 |
| October 2021 | $384.68 | $408.67 |
| September 2021 | $396 | $420.69 |
| August 2021 | $447.98 | $475.92 |
| July 2021 | $446.66 | $475.17 |
| June 2021 | $435.78 | $463.59 |
| May 2021 | $438.55 | $466.54 |
| April 2021 | $458.47 | $488.46 |
| March 2021 | $467.35 | $497.92 |
| February 2021 | $521.80 | $555.94 |
| January 2021 | $506.97 | $540.76 |
| December 2020 | $534.90 | $570.56 |
| November 2020 | $505.49 | $539.18 |
| October 2020 | $504.65 | $538.85 |
| September 2020 | $451.03 | $481.59 |
| August 2020 | $455.10 | $485.94 |
| July 2020 | $483.34 | $516.70 |
| June 2020 | $468.58 | $500.92 |
| May 2020 | $475.76 | $508.59 |
| April 2020 | $425.13 | $455.01 |
| March 2020 | $310.73 | $332.57 |
| February 2020 | $303.03 | $324.33 |
| January 2020 | $330.34 | $354.18 |
| December 2019 | $353.59 | $379.11 |
| November 2019 | $376.64 | $403.82 |
| October 2019 | $343.29 | $368.59 |
| September 2019 | $305.02 | $327.50 |
| August 2019 | $370.33 | $397.62 |
| July 2019 | $313.44 | $337.04 |
| June 2019 | $298.91 | $321.42 |
| May 2019 | $276.96 | $297.82 |
| April 2019 | $258.38 | $278.33 |
| March 2019 | $228.44 | $246.08 |
| February 2019 | $226.40 | $243.88 |
| January 2019 | $198.92 | $214.77 |
| December 2018 | $195.72 | $211.31 |
| November 2018 | $201.66 | $217.73 |
| October 2018 | $193.81 | $209.67 |
| September 2018 | $164.98 | $178.49 |
| August 2018 | $175.46 | $189.82 |
| July 2018 | $178.71 | $193.77 |
| June 2018 | $182.48 | $197.86 |
| May 2018 | $197.05 | $213.65 |
| April 2018 | $182.82 | $198.63 |
| March 2018 | $200.13 | $217.44 |
| February 2018 | $186.29 | $202.40 |
| January 2018 | $180.19 | $196.21 |
| December 2017 | $185.28 | $201.75 |
| November 2017 | $179.33 | $195.27 |
| October 2017 | $159.50 | $174 |
| September 2017 | $169.14 | $184.51 |
| August 2017 | $176.88 | $192.95 |
| July 2017 | $185.68 | $202.89 |
| June 2017 | $184.04 | $201.10 |
| May 2017 | $174.42 | $190.58 |
| April 2017 | $175.88 | $192.52 |
| March 2017 | $171.28 | $187.49 |
| February 2017 | $178.36 | $195.23 |
| January 2017 | $170.77 | $187.25 |
| December 2016 | $133.99 | $146.92 |
| November 2016 | $151.18 | $165.77 |
| October 2016 | $137.25 | $150.76 |
| September 2016 | $150.75 | $165.59 |
| August 2016 | $153.44 | $168.54 |
| July 2016 | $146.94 | $161.66 |
| June 2016 | $132.16 | $145.40 |
| May 2016 | $127.20 | $139.94 |
| April 2016 | $111.35 | $122.76 |
| March 2016 | $113.23 | $124.83 |
| February 2016 | $107.45 | $118.46 |
| January 2016 | $105.17 | $116.23 |
| December 2015 | $100.97 | $111.59 |
| November 2015 | $96.62 | $106.78 |
| October 2015 | $91.49 | $101.31 |
| September 2015 | $83.88 | $92.88 |
| August 2015 | $81.66 | $90.42 |
| July 2015 | $88.14 | $97.80 |
| June 2015 | $83.61 | $92.77 |
| May 2015 | $79.71 | $88.45 |
| April 2015 | $77.19 | $85.85 |
| March 2015 | $74.54 | $82.90 |
| February 2015 | $71.56 | $79.59 |
| January 2015 | $68.13 | $75.97 |
| December 2014 | $64.31 | $71.71 |
| November 2014 | $58.81 | $65.57 |
| October 2014 | $57.84 | $64.65 |
| September 2014 | $55.34 | $61.86 |
| August 2014 | $52.71 | $58.92 |
| July 2014 | $50.16 | $56.23 |
| June 2014 | $48.23 | $54.06 |
| May 2014 | $47.59 | $53.35 |
| April 2014 | $47.88 | $53.83 |
| March 2014 | $52.68 | $59.22 |
| February 2014 | $52.52 | $59.04 |
| January 2014 | $55.66 | $62.74 |
| December 2013 | $59.38 | $66.93 |
| November 2013 | $62.43 | $70.37 |
| October 2013 | $57.75 | $65.23 |
| September 2013 | $53.08 | $59.95 |
| August 2013 | $44.94 | $50.76 |
| July 2013 | $45.66 | $51.70 |
| June 2013 | $41.29 | $46.75 |
| May 2013 | $38.30 | $43.36 |
| April 2013 | $37.26 | $42.32 |
| March 2013 | $32.84 | $37.30 |
| February 2013 | $34.39 | $39.06 |
| January 2013 | $33.18 | $37.81 |
| December 2012 | $30.98 | $35.30 |
| November 2012 | $25.99 | $30.86 |
| October 2012 | $26.22 | $31.24 |
| September 2012 | $26.53 | $31.61 |
| August 2012 | $27.33 | $32.57 |
| July 2012 | $25.28 | $30.22 |
| June 2012 | $22.28 | $26.64 |
| May 2012 | $27.01 | $32.29 |
| April 2012 | $28.60 | $34.31 |
| March 2012 | $31.08 | $37.29 |
| February 2012 | $27.61 | $33.12 |
| January 2012 | $25.81 | $31.06 |
| December 2011 | $25.02 | $30.11 |
| November 2011 | $24.04 | $28.94 |
| October 2011 | $24.21 | $29.23 |
| September 2011 | $21.55 | $26.02 |
| August 2011 | $24.42 | $29.48 |
| July 2011 | $21.56 | $26.13 |
| June 2011 | $20.68 | $25.06 |
| May 2011 | $19.77 | $23.96 |
| April 2011 | $20.01 | $24.35 |
| March 2011 | $19.88 | $24.19 |
| February 2011 | $17.58 | $21.39 |
| January 2011 | $16.47 | $20.13 |
| December 2010 | $17.03 | $20.81 |
| November 2010 | $14.88 | $18.19 |
| October 2010 | $14.81 | $18.17 |
| September 2010 | $13.84 | $16.98 |
| August 2010 | $12.46 | $15.29 |
| July 2010 | $11.54 | $14.22 |
| June 2010 | $11.19 | $13.79 |
| May 2010 | $11.98 | $14.76 |
| April 2010 | $12.74 | $15.77 |
| March 2010 | $12.70 | $15.73 |
| February 2010 | $12.07 | $14.94 |
| January 2010 | $10.96 | $13.63 |
| December 2009 | $11.17 | $13.90 |
| November 2009 | $10.01 | $12.45 |
| October 2009 | $9.49 | $11.88 |
| September 2009 | $9.61 | $12.03 |
| August 2009 | $8.86 | $11.09 |
| July 2009 | $8.36 | $10.46 |
| June 2009 | $7.62 | $9.53 |
| May 2009 | $8.43 | $10.55 |
| April 2009 | $7.66 | $9.59 |
| March 2009 | $6.11 | $7.64 |
| February 2009 | $6.31 | $7.89 |
| January 2009 | $6.17 | $7.72 |
| December 2008 | $6.52 | $8.16 |
| November 2008 | $5.12 | $6.40 |
| October 2008 | $4.57 | $5.72 |
| September 2008 | $6.45 | $8.07 |
| August 2008 | $8.03 | $10.05 |
| July 2008 | $7.74 | $9.68 |
| June 2008 | $6.04 | $7.56 |
| May 2008 | $6.25 | $7.82 |
| April 2008 | $7.02 | $8.79 |
| March 2008 | $7.94 | $9.94 |
| February 2008 | $7.49 | $9.37 |
| January 2008 | $7.55 | $9.45 |
| December 2007 | $10.25 | $12.83 |
| November 2007 | $11.48 | $14.36 |
| October 2007 | $12.52 | $15.67 |
| September 2007 | $11.99 | $15 |
| August 2007 | $13.93 | $17.43 |
| July 2007 | $13.28 | $16.61 |
| June 2007 | $14.38 | $17.99 |
| May 2007 | $14.12 | $17.67 |
| April 2007 | $13.09 | $16.38 |
| March 2007 | $13.38 | $16.74 |
| February 2007 | $11.20 | $14.02 |
| January 2007 | $10.13 | $12.67 |
| December 2006 | $10.84 | $13.57 |
| November 2006 | $11.51 | $14.40 |
| October 2006 | $8.99 | $11.25 |
| September 2006 | $8.37 | $10.47 |
| August 2006 | $7.53 | $9.42 |
| July 2006 | $8.12 | $10.16 |
| June 2006 | $8.80 | $11.01 |
| May 2006 | $8.75 | $10.95 |
| April 2006 | $8.92 | $11.16 |
| March 2006 | $9.61 | $12.03 |
| February 2006 | $10.51 | $13.15 |
| January 2006 | $10.31 | $12.90 |
| December 2005 | $9.14 | $11.43 |
| November 2005 | $9.76 | $12.21 |
| October 2005 | $9.86 | $12.34 |
| September 2005 | $10.87 | $13.60 |
| August 2005 | $8.94 | $11.19 |
| July 2005 | $8.75 | $10.95 |
| June 2005 | $9.03 | $11.30 |
| May 2005 | $7.99 | $10 |
| April 2005 | $9.80 | $12.26 |
| March 2005 | $8.93 | $11.17 |
| February 2005 | $9.45 | $11.82 |
| January 2005 | $11.17 | $13.98 |
| December 2004 | $13.59 | $17.01 |
| November 2004 | $15.66 | $19.60 |
MKTX
List: Contenders
Price: $113.30
52 week price:
Dividend Yield: 2.64%
5-year range yield:
Forward Dividend Yield: 2.78%
Payout Ratio: 42.65%
Payout Ratio Range:
Dividend Per Share: 3.12 USD
Earnings Per Share: 8.44 USD
P/E Ratio: 16.50
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 308367
Ebitda: 54.6 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 3.32%
DGR5: 6.28%
DGR10: 15.79%