MarketAxess Holdings Inc.
MKTXNASDAQFinancial Services● Active
$116.17
$-0.76(-0.65%)
Market Cap$4.1B
P/E Ratio—
52W High$228.16
52W Low$113.29
MarketAxess Holdings Inc.（MKTX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mktx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$498.97
Aug 5, 2021
-76.7% from here
5-Year Low5Y
$113.29
Jun 8, 2026
+2.5% from low
IPO Priceadj.
$17.49
Nov 5, 2004
+564.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MKTX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $115.85 | $117.13 | $113.29 | $116.17 | $116.17 | 988K | +0.28% |
| Jun 5, 2026 | $120.92 | $122.27 | $115.55 | $116.93 | $116.93 | 1.1M | -3.30% |
| Jun 4, 2026 | $125.04 | $126.00 | $119.86 | $120.62 | $120.62 | 909K | -3.53% |
| Jun 3, 2026 | $123.05 | $124.59 | $120.89 | $122.98 | $122.98 | 756K | -0.06% |
| Jun 2, 2026 | $129.00 | $129.67 | $122.52 | $123.18 | $123.18 | 847K | -4.51% |
| Jun 1, 2026 | $130.24 | $131.57 | $128.94 | $129.29 | $129.29 | 691K | -0.73% |
| May 29, 2026 | $131.24 | $131.29 | $129.55 | $130.04 | $130.04 | 695K | -0.91% |
| May 28, 2026 | $131.00 | $132.74 | $130.38 | $131.55 | $131.55 | 705K | +0.42% |
| May 27, 2026 | $130.14 | $133.00 | $130.14 | $130.94 | $130.94 | 529K | +0.61% |
| May 26, 2026 | $135.54 | $136.06 | $130.96 | $131.23 | $131.23 | 697K | -3.18% |
| May 22, 2026 | $135.08 | $137.26 | $135.00 | $137.13 | $137.13 | 816K | +1.52% |
| May 21, 2026 | $137.03 | $137.52 | $135.22 | $136.25 | $136.25 | 679K | -0.57% |
| May 20, 2026 | $139.88 | $140.32 | $137.59 | $137.78 | $137.78 | 530K | -1.50% |
| May 19, 2026 | $142.54 | $145.38 | $140.42 | $141.87 | $141.87 | 615K | -0.47% |
| May 18, 2026 | $138.88 | $142.74 | $138.54 | $141.11 | $141.11 | 788K | +1.61% |
| May 15, 2026 | $141.77 | $142.93 | $138.44 | $138.45 | $138.45 | 542K | -2.34% |
| May 14, 2026 | $139.77 | $142.05 | $138.04 | $140.51 | $140.51 | 421K | +0.53% |
| May 13, 2026 | $140.40 | $140.40 | $137.27 | $139.28 | $139.28 | 550K | -0.80% |
| May 12, 2026 | $145.41 | $145.47 | $141.19 | $141.37 | $141.37 | 617K | -2.78% |
| May 11, 2026 | $146.99 | $148.52 | $144.31 | $145.21 | $145.21 | 694K | -1.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MKTX
Jan 1 → Dec 31 · 6 years2026-35.6%$180.31 → $116.17
-35.6%
2025-20.3%$227.35 → $181.25
-20.3%
2024-22.5%$291.70 → $226.04
-22.5%
2023+3.9%$281.87 → $292.85
+3.9%
2022-32.2%$411.09 → $278.89
-32.2%
2021-6.7%$440.76 → $411.27
-6.7%
Best Year2023 · +3.9%
Worst Year2026 · -35.6%
Positive Years1 / 6
Avg Annual Return-18.9%
6Y Total Return-73.6%
6Y CAGR~-19.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in MKTX?
If you invested $1,000 in MKTX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,642
Total Return+564.2%
CAGR~+9.0% / yr
Profit+$5,642
Based on Nov 5, 2004 · $17.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MarketAxess Holdings Inc.（MKTX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $116.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MKTX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MKTX 历史股价FMP 日线复权 OHLCV