MarketAxess Holdings, Inc. - Price History
Monthly price history for MKTX (MarketAxess Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $216.56 | $216.56 |
| March 2024 | $219.25 | $219.25 |
| February 2024 | $213.41 | $213.41 |
| January 2024 | $224.77 | $225.51 |
| December 2023 | $291.89 | $292.85 |
| November 2023 | $239.34 | $240.12 |
| October 2023 | $212.36 | $213.75 |
| September 2023 | $212.25 | $213.64 |
| August 2023 | $239.36 | $240.93 |
| July 2023 | $266.75 | $269.22 |
| June 2023 | $259.02 | $261.42 |
| May 2023 | $269.91 | $272.41 |
| April 2023 | $314.69 | $318.37 |
| March 2023 | $386.76 | $391.29 |
| February 2023 | $337.50 | $341.45 |
| January 2023 | $358.90 | $363.85 |
| December 2022 | $275.10 | $278.89 |
| November 2022 | $264.28 | $267.92 |
| October 2022 | $240.03 | $244.04 |
| September 2022 | $218.84 | $222.49 |
| August 2022 | $244.51 | $248.59 |
| July 2022 | $265.64 | $270.78 |
| June 2022 | $251.15 | $256.01 |
| May 2022 | $276.33 | $281.68 |
| April 2022 | $257.92 | $263.61 |
| March 2022 | $332.85 | $340.20 |
| February 2022 | $373.19 | $381.43 |
| January 2022 | $336.40 | $344.48 |
| December 2021 | $401.62 | $411.27 |
| November 2021 | $344.42 | $352.69 |
| October 2021 | $398.44 | $408.67 |
| September 2021 | $410.16 | $420.69 |
| August 2021 | $464.01 | $475.92 |
| July 2021 | $462.64 | $475.17 |
| June 2021 | $451.36 | $463.59 |
| May 2021 | $454.24 | $466.54 |
| April 2021 | $474.86 | $488.46 |
| March 2021 | $484.06 | $497.92 |
| February 2021 | $540.47 | $555.94 |
| January 2021 | $525.10 | $540.76 |
| December 2020 | $554.04 | $570.56 |
| November 2020 | $523.57 | $539.18 |
| October 2020 | $522.70 | $538.85 |
| September 2020 | $467.16 | $481.59 |
| August 2020 | $471.38 | $485.94 |
| July 2020 | $500.63 | $516.70 |
| June 2020 | $485.34 | $500.92 |
| May 2020 | $492.77 | $508.59 |
| April 2020 | $440.33 | $455.01 |
| March 2020 | $321.84 | $332.57 |
| February 2020 | $313.87 | $324.33 |
| January 2020 | $342.15 | $354.18 |
| December 2019 | $366.24 | $379.11 |
| November 2019 | $390.11 | $403.82 |
| October 2019 | $355.57 | $368.59 |
| September 2019 | $315.93 | $327.50 |
| August 2019 | $383.57 | $397.62 |
| July 2019 | $324.65 | $337.04 |
| June 2019 | $309.60 | $321.42 |
| May 2019 | $286.87 | $297.82 |
| April 2019 | $267.62 | $278.33 |
| March 2019 | $236.62 | $246.08 |
| February 2019 | $234.50 | $243.88 |
| January 2019 | $206.04 | $214.77 |
| December 2018 | $202.72 | $211.31 |
| November 2018 | $208.88 | $217.73 |
| October 2018 | $200.74 | $209.67 |
| September 2018 | $170.89 | $178.49 |
| August 2018 | $181.73 | $189.82 |
| July 2018 | $185.10 | $193.77 |
| June 2018 | $189.01 | $197.86 |
| May 2018 | $204.10 | $213.65 |
| April 2018 | $189.36 | $198.63 |
| March 2018 | $207.29 | $217.44 |
| February 2018 | $192.95 | $202.40 |
| January 2018 | $186.64 | $196.21 |
| December 2017 | $191.91 | $201.75 |
| November 2017 | $185.74 | $195.27 |
| October 2017 | $165.21 | $174 |
| September 2017 | $175.19 | $184.51 |
| August 2017 | $183.20 | $192.95 |
| July 2017 | $192.32 | $202.89 |
| June 2017 | $190.63 | $201.10 |
| May 2017 | $180.66 | $190.58 |
| April 2017 | $182.17 | $192.52 |
| March 2017 | $177.41 | $187.49 |
| February 2017 | $184.74 | $195.23 |
| January 2017 | $176.88 | $187.25 |
| December 2016 | $138.78 | $146.92 |
| November 2016 | $156.59 | $165.77 |
| October 2016 | $142.16 | $150.76 |
| September 2016 | $156.15 | $165.59 |
| August 2016 | $158.93 | $168.54 |
| July 2016 | $152.20 | $161.66 |
| June 2016 | $136.89 | $145.40 |
| May 2016 | $131.75 | $139.94 |
| April 2016 | $115.34 | $122.76 |
| March 2016 | $117.28 | $124.83 |
| February 2016 | $111.30 | $118.46 |
| January 2016 | $108.93 | $116.23 |
| December 2015 | $104.58 | $111.59 |
| November 2015 | $100.08 | $106.78 |
| October 2015 | $94.76 | $101.31 |
| September 2015 | $86.88 | $92.88 |
| August 2015 | $84.58 | $90.42 |
| July 2015 | $91.29 | $97.80 |
| June 2015 | $86.60 | $92.77 |
| May 2015 | $82.56 | $88.45 |
| April 2015 | $79.95 | $85.85 |
| March 2015 | $77.20 | $82.90 |
| February 2015 | $74.12 | $79.59 |
| January 2015 | $70.57 | $75.97 |
| December 2014 | $66.61 | $71.71 |
| November 2014 | $60.91 | $65.57 |
| October 2014 | $59.91 | $64.65 |
| September 2014 | $57.32 | $61.86 |
| August 2014 | $54.60 | $58.92 |
| July 2014 | $51.96 | $56.23 |
| June 2014 | $49.95 | $54.06 |
| May 2014 | $49.30 | $53.35 |
| April 2014 | $49.59 | $53.83 |
| March 2014 | $54.56 | $59.22 |
| February 2014 | $54.39 | $59.04 |
| January 2014 | $57.65 | $62.74 |
| December 2013 | $61.50 | $66.93 |
| November 2013 | $64.66 | $70.37 |
| October 2013 | $59.82 | $65.23 |
| September 2013 | $54.98 | $59.95 |
| August 2013 | $46.55 | $50.76 |
| July 2013 | $47.29 | $51.70 |
| June 2013 | $42.77 | $46.75 |
| May 2013 | $39.66 | $43.36 |
| April 2013 | $38.60 | $42.32 |
| March 2013 | $34.02 | $37.30 |
| February 2013 | $35.62 | $39.06 |
| January 2013 | $34.36 | $37.81 |
| December 2012 | $32.08 | $35.30 |
| November 2012 | $26.92 | $30.86 |
| October 2012 | $27.16 | $31.24 |
| September 2012 | $27.48 | $31.61 |
| August 2012 | $28.32 | $32.57 |
| July 2012 | $26.19 | $30.22 |
| June 2012 | $23.08 | $26.64 |
| May 2012 | $27.98 | $32.29 |
| April 2012 | $29.64 | $34.31 |
| March 2012 | $32.21 | $37.29 |
| February 2012 | $28.61 | $33.12 |
| January 2012 | $26.74 | $31.06 |
| December 2011 | $25.93 | $30.11 |
| November 2011 | $24.92 | $28.94 |
| October 2011 | $25.09 | $29.23 |
| September 2011 | $22.34 | $26.02 |
| August 2011 | $25.31 | $29.48 |
| July 2011 | $22.35 | $26.13 |
| June 2011 | $21.43 | $25.06 |
| May 2011 | $20.49 | $23.96 |
| April 2011 | $20.74 | $24.35 |
| March 2011 | $20.61 | $24.19 |
| February 2011 | $18.22 | $21.39 |
| January 2011 | $17.08 | $20.13 |
| December 2010 | $17.66 | $20.81 |
| November 2010 | $15.44 | $18.19 |
| October 2010 | $15.36 | $18.17 |
| September 2010 | $14.36 | $16.98 |
| August 2010 | $12.93 | $15.29 |
| July 2010 | $11.97 | $14.22 |
| June 2010 | $11.61 | $13.79 |
| May 2010 | $12.42 | $14.76 |
| April 2010 | $13.22 | $15.77 |
| March 2010 | $13.18 | $15.73 |
| February 2010 | $12.52 | $14.94 |
| January 2010 | $11.37 | $13.63 |
| December 2009 | $11.59 | $13.90 |
| November 2009 | $10.38 | $12.45 |
| October 2009 | $9.86 | $11.88 |
| September 2009 | $9.98 | $12.03 |
| August 2009 | $9.20 | $11.09 |
| July 2009 | $8.68 | $10.46 |
| June 2009 | $7.90 | $9.53 |
| May 2009 | $8.75 | $10.55 |
| April 2009 | $7.96 | $9.59 |
| March 2009 | $6.34 | $7.64 |
| February 2009 | $6.54 | $7.89 |
| January 2009 | $6.40 | $7.72 |
| December 2008 | $6.77 | $8.16 |
| November 2008 | $5.31 | $6.40 |
| October 2008 | $4.74 | $5.72 |
| September 2008 | $6.69 | $8.07 |
| August 2008 | $8.34 | $10.05 |
| July 2008 | $8.03 | $9.68 |
| June 2008 | $6.27 | $7.56 |
| May 2008 | $6.49 | $7.82 |
| April 2008 | $7.29 | $8.79 |
| March 2008 | $8.24 | $9.94 |
| February 2008 | $7.77 | $9.37 |
| January 2008 | $7.84 | $9.45 |
| December 2007 | $10.64 | $12.83 |
| November 2007 | $11.91 | $14.36 |
| October 2007 | $13 | $15.67 |
| September 2007 | $12.44 | $15 |
| August 2007 | $14.46 | $17.43 |
| July 2007 | $13.78 | $16.61 |
| June 2007 | $14.92 | $17.99 |
| May 2007 | $14.66 | $17.67 |
| April 2007 | $13.59 | $16.38 |
| March 2007 | $13.89 | $16.74 |
| February 2007 | $11.63 | $14.02 |
| January 2007 | $10.51 | $12.67 |
| December 2006 | $11.26 | $13.57 |
| November 2006 | $11.94 | $14.40 |
| October 2006 | $9.33 | $11.25 |
| September 2006 | $8.68 | $10.47 |
| August 2006 | $7.81 | $9.42 |
| July 2006 | $8.43 | $10.16 |
| June 2006 | $9.13 | $11.01 |
| May 2006 | $9.08 | $10.95 |
| April 2006 | $9.26 | $11.16 |
| March 2006 | $9.98 | $12.03 |
| February 2006 | $10.91 | $13.15 |
| January 2006 | $10.70 | $12.90 |
| December 2005 | $9.48 | $11.43 |
| November 2005 | $10.13 | $12.21 |
| October 2005 | $10.24 | $12.34 |
| September 2005 | $11.28 | $13.60 |
| August 2005 | $9.28 | $11.19 |
| July 2005 | $9.08 | $10.95 |
| June 2005 | $9.37 | $11.30 |
| May 2005 | $8.30 | $10 |
| April 2005 | $10.17 | $12.26 |
| March 2005 | $9.27 | $11.17 |
| February 2005 | $9.83 | $11.85 |
| January 2005 | $11.60 | $13.98 |
| December 2004 | $14.11 | $17.01 |
| November 2004 | $16.26 | $19.60 |
MKTX
List: Contenders
Price: $203.15
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.46%
Payout Ratio: 44.05%
Payout Ratio Range:
Dividend Per Share: 2.96 USD
Earnings Per Share: 6.86 USD
P/E Ratio: 33.69
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Volume: 308367
Ebitda: 54.6 millionMarket Capitalization: 8.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 5.86%
DGR5: 10.05%
DGR10: 15.47%