MKTX
Home>Equity>MarketAxess Holdings Inc.
SHARE twitter icon webp whatsapp icon webp

MarketAxess Holdings Inc.
MarketAxess Holdings, Inc.

265.44
-1.63  (-0.61%)
USD
Currency
-10.26%
CAGR (3 year)
-7.59%
CAGR (5 year)
10.01B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
35.97
Trailing PE
7.22
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
267.4
Low
263.11
Returns
-0.61%

MarketAxess Holdings Inc. Historical Data

 - CAGR 14.82%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2004










-13.21%
17.01
17.01
2005 -17.81%
13.98
-15.45%
11.82
-5.50%
11.17
9.76%
12.26
-18.43%
10
13.00%
11.3
-3.10%
10.95
2.19%
11.19
21.54%
13.6
-9.26%
12.34
-1.05%
12.21
-6.39%
11.43
-32.80% 19.53
2006 12.86%
12.9
1.94%
13.15
-8.52%
12.03
-7.23%
11.16
-1.88%
10.95
0.55%
11.01
-7.72%
10.16
-7.28%
9.42
11.15%
10.47
7.45%
11.25
28.00%
14.4
-5.76%
13.57
18.72% 22.42
2007 -6.63%
12.67
10.66%
14.02
19.40%
16.74
-2.15%
16.38
7.88%
17.67
1.81%
17.99
-7.67%
16.61
4.94%
17.43
-13.94%
15
4.47%
15.67
-8.36%
14.36
-10.65%
12.83
-5.45% 25.74
2008 -26.34%
9.45
-0.85%
9.37
6.08%
9.94
-11.57%
8.79
-11.04%
7.82
-3.32%
7.56
28.04%
9.68
3.82%
10.05
-19.70%
8.07
-29.12%
5.72
11.89%
6.4
27.50%
8.16
-36.40% 29.55
2009 -5.39%
7.72
2.20%
7.89
-3.17%
7.64
25.52%
9.59
10.01%
10.55
-9.67%
9.53
9.76%
10.46
6.02%
11.09
8.48%
12.03
-1.25%
11.88
4.80%
12.45
11.65%
13.9
70.34% 33.93
2010 -1.94%
13.63
9.61%
14.94
5.29%
15.73
0.25%
15.77
-6.40%
14.76
-6.57%
13.79
3.12%
14.22
7.52%
15.29
11.05%
16.98
7.01%
18.17
0.11%
18.19
14.40%
20.81
49.71% 38.96
2011 -3.27%
20.13
6.26%
21.39
13.09%
24.19
0.66%
24.35
-1.60%
23.96
4.59%
25.06
4.27%
26.13
12.82%
29.48
-11.74%
26.02
12.34%
29.23
-0.99%
28.94
4.04%
30.11
44.69% 44.73
2012 3.16%
31.06
6.63%
33.12
12.59%
37.29
-7.99%
34.31
-5.89%
32.29
-17.50%
26.64
13.44%
30.22
7.78%
32.57
-2.95%
31.61
-1.17%
31.24
-1.22%
30.86
14.39%
35.3
17.24% 51.36
2013 7.11%
37.81
3.31%
39.06
-4.51%
37.3
13.46%
42.32
2.46%
43.36
7.82%
46.75
10.59%
51.7
-1.82%
50.76
18.10%
59.95
8.81%
65.23
7.88%
70.37
-4.89%
66.93
89.60% 58.97
2014 -6.26%
62.74
-5.90%
59.04
0.30%
59.22
-9.10%
53.83
-0.89%
53.35
1.33%
54.06
4.01%
56.23
4.78%
58.92
4.99%
61.86
4.51%
64.65
1.42%
65.57
9.36%
71.71
7.14% 67.71
2015 5.94%
75.97
4.77%
79.59
4.16%
82.9
3.56%
85.85
3.03%
88.45
4.88%
92.77
5.42%
97.8
-7.55%
90.42
2.72%
92.88
9.08%
101.31
5.40%
106.78
4.50%
111.59
55.61% 77.74
2016 4.16%
116.23
1.92%
118.46
5.38%
124.83
-1.66%
122.76
13.99%
139.94
3.90%
145.4
11.18%
161.66
4.26%
168.54
-1.75%
165.59
-8.96%
150.76
9.96%
165.77
-11.37%
146.92
31.66% 89.26
2017 27.45%
187.25
4.26%
195.23
-3.96%
187.49
2.68%
192.52
-1.01%
190.58
5.52%
201.1
0.89%
202.89
-4.90%
192.95
-4.37%
184.51
-5.70%
174
12.22%
195.27
3.32%
201.75
37.32% 102.49
2018 -2.75%
196.21
3.15%
202.4
7.43%
217.44
-8.65%
198.63
7.56%
213.65
-7.39%
197.86
-2.07%
193.77
-2.04%
189.82
-5.97%
178.49
17.47%
209.67
3.84%
217.73
-2.95%
211.31
4.74% 117.68
2019 1.64%
214.77
13.55%
243.88
0.90%
246.08
13.11%
278.33
7.00%
297.82
7.92%
321.42
4.86%
337.04
17.97%
397.62
-17.63%
327.5
12.55%
368.59
9.56%
403.82
-6.12%
379.11
79.41% 135.12
2020 -6.58%
354.18
-8.43%
324.33
2.54%
332.57
36.82%
455.01
11.78%
508.59
-1.51%
500.92
3.15%
516.7
-5.95%
485.94
-0.90%
481.59
11.89%
538.85
0.06%
539.18
5.82%
570.56
50.50% 155.14
2021 -5.22%
540.76
2.81%
555.94
-10.44%
497.92
-1.90%
488.46
-4.49%
466.54
-0.63%
463.59
2.50%
475.17
0.16%
475.92
-11.60%
420.69
-2.86%
408.67
-13.70%
352.69
16.61%
411.27
-27.92% 178.13
2022 -16.24%
344.48
10.73%
381.43
-10.81%
340.2
-22.51%
263.61
6.85%
281.68
-9.11%
256.01
5.77%
270.78
-8.19%
248.59
-10.50%
222.49
9.69%
244.04
9.79%
267.92
4.09%
278.89
-32.19% 204.53
2023 30.46%
363.85
-6.16%
341.45
14.60%
391.29
-18.64%
318.37
-14.44%
272.41
-4.03%
261.42
2.98%
269.22
-10.51%
240.93
-11.33%
213.64
0.05%
213.75
12.34%
240.12
21.96%
292.85
5.01% 234.84
2024 -22.99%
225.51
-5.37%
213.41
2.74%
219.25
-8.74%
200.09
-0.58%
198.93
0.80%
200.53
11.47%
223.53
8.44%
242.39
5.70%
256.2
12.97%
289.42
-8.29%
265.44

-9.36% 269.64
Data Source: Yahoo

Performance

Today’s Low
263.11
Today’s High
267.40
52W Low
192.42
52W High
297.97
Today Open
266.44
Prev. Close
267.07
Volume
295370

MarketAxess Holdings Inc. historical chart

52-Week Range
192.42 - 297.97
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_109450
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
263.105 - 267.4
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
MKTX

MarketAxess Holdings Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.74 20 Nov 2024
Cash Dividend 0.74 21 Aug 2024
Cash Dividend 0.74 21 May 2024
Cash Dividend 0.74 13 Feb 2024
Cash Dividend 0.72 07 Nov 2023
Cash Dividend 0.72 01 Aug 2023
Cash Dividend 0.72 09 May 2023
Cash Dividend 0.72 07 Feb 2023
Cash Dividend 0.70 01 Nov 2022
Cash Dividend 0.70 02 Aug 2022
Cash Dividend 0.70 03 May 2022
Cash Dividend 0.70 08 Feb 2022
Cash Dividend 0.66 02 Nov 2021
Cash Dividend 0.66 03 Aug 2021
Cash Dividend 0.66 11 May 2021
Cash Dividend 0.66 09 Feb 2021
Cash Dividend 0.60 09 Nov 2020
Cash Dividend 0.60 04 Aug 2020
Cash Dividend 0.60 12 May 2020
Cash Dividend 0.60 11 Feb 2020
Cash Dividend 0.51 05 Nov 2019
Cash Dividend 0.51 06 Aug 2019
Cash Dividend 0.51 07 May 2019
Cash Dividend 0.51 12 Feb 2019
Cash Dividend 0.42 06 Nov 2018
Cash Dividend 0.42 08 Aug 2018
Cash Dividend 0.42 08 May 2018
Cash Dividend 0.42 13 Feb 2018
Cash Dividend 0.33 07 Nov 2017
Cash Dividend 0.33 08 Aug 2017
Cash Dividend 0.33 09 May 2017
Cash Dividend 0.33 07 Feb 2017
Cash Dividend 0.26 07 Nov 2016
Cash Dividend 0.26 09 Aug 2016
Cash Dividend 0.26 10 May 2016
Cash Dividend 0.26 09 Feb 2016
Cash Dividend 0.20 02 Nov 2015
Cash Dividend 0.20 04 Aug 2015
Cash Dividend 0.20 05 May 2015
Cash Dividend 0.20 10 Feb 2015
Cash Dividend 0.16 04 Nov 2014
Cash Dividend 0.16 05 Aug 2014
Cash Dividend 0.16 06 May 2014
Cash Dividend 0.16 11 Feb 2014
Cash Dividend 0.13 05 Nov 2013
Cash Dividend 0.13 06 Aug 2013
Cash Dividend 0.13 07 May 2013
Cash Dividend 0.13 12 Feb 2013
Cash Dividend 0.11 07 Nov 2012
Cash Dividend 0.11 07 Aug 2012
Cash Dividend 0.11 08 May 2012
Cash Dividend 0.11 14 Feb 2012
Cash Dividend 0.09 08 Nov 2011
Cash Dividend 0.09 09 Aug 2011
Cash Dividend 0.09 09 May 2011
Cash Dividend 0.09 14 Feb 2011
Cash Dividend 0.07 05 Nov 2010
Cash Dividend 0.07 09 Aug 2010
Cash Dividend 0.07 10 May 2010
Cash Dividend 0.07 12 Feb 2010
Cash Dividend 0.07 06 Nov 2009
Data Source: Yahoo

MarketAxess Holdings Inc. Split History

Data Source: Yahoo

MarketAxess Holdings Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 265.44266.44267.87263.11-2.37-0.88%
19 Nov 2024 267.81266.03268.12264.700.480.18%
18 Nov 2024 267.33262.00267.86261.515.682.17%
15 Nov 2024 261.65263.39265.27260.56-3.33-1.26%
14 Nov 2024 264.98268.55269.01264.72-2.15-0.80%
13 Nov 2024 267.13272.02273.90266.73-4.50-1.66%
12 Nov 2024 271.63272.34275.17270.26-2.61-0.95%
11 Nov 2024 274.24273.85277.84273.85-0.44-0.16%
08 Nov 2024 274.68276.10276.70273.650.270.10%
07 Nov 2024 274.41274.67274.70270.56-0.46-0.17%
06 Nov 2024 274.87284.23284.23264.81-4.28-1.53%
05 Nov 2024 279.15278.14281.15272.82-8.45-2.94%
04 Nov 2024 287.60288.57290.69286.120.200.07%
01 Nov 2024 287.40287.91291.07285.38-2.02-0.70%
31 Oct 2024 289.42292.38292.86286.51-4.19-1.43%
30 Oct 2024 293.61291.92296.68291.921.280.44%
29 Oct 2024 292.33287.85294.88287.303.541.23%
28 Oct 2024 288.79287.98291.22287.962.340.82%
25 Oct 2024 286.45291.02291.71285.32-3.84-1.32%
24 Oct 2024 290.29289.27292.08288.901.400.48%
23 Oct 2024 288.89288.58290.22286.36-1.34-0.46%
22 Oct 2024 290.23284.44291.80282.993.131.09%
21 Oct 2024 287.10288.84288.84285.60-1.73-0.60%
18 Oct 2024 288.83292.88293.43288.07-1.95-0.67%
17 Oct 2024 290.78292.59292.70289.70-1.68-0.57%
16 Oct 2024 292.46288.26293.09288.264.201.46%
15 Oct 2024 288.26285.66289.97285.313.761.32%
14 Oct 2024 284.50279.06285.64278.336.402.30%
11 Oct 2024 278.10277.74280.78276.981.670.60%
10 Oct 2024 276.43275.26276.93273.181.020.37%
09 Oct 2024 275.41274.21276.72273.18-0.48-0.17%
08 Oct 2024 275.89275.76279.55275.702.130.78%
07 Oct 2024 273.76275.33275.94271.790.110.04%
04 Oct 2024 273.65275.27276.27271.13-0.29-0.11%
03 Oct 2024 273.94256.32274.57256.3219.027.46%
02 Oct 2024 254.92255.55257.29253.12-0.93-0.36%
01 Oct 2024 255.85255.74257.60253.21-0.35-0.14%
30 Sep 2024 256.20255.02257.71253.041.360.53%
27 Sep 2024 254.84256.38257.62254.030.650.26%
26 Sep 2024 254.19256.11256.95252.13-0.19-0.07%
25 Sep 2024 254.38260.28260.72253.76-6.57-2.52%
24 Sep 2024 260.95257.59260.96255.823.461.34%
23 Sep 2024 257.49258.99259.04255.650.220.09%
20 Sep 2024 257.27258.40259.66255.41-2.06-0.79%
19 Sep 2024 259.33262.42263.46255.46-0.50-0.19%
18 Sep 2024 259.83259.18264.10257.071.450.56%
17 Sep 2024 258.38259.18259.18255.05-0.62-0.24%
16 Sep 2024 259.00256.54259.10255.261.870.73%
13 Sep 2024 257.13257.81258.22253.910.720.28%
12 Sep 2024 256.41256.32256.86252.461.000.39%
11 Sep 2024 255.41255.60256.30251.33-2.54-0.98%
10 Sep 2024 257.95258.23259.86255.280.150.06%
09 Sep 2024 257.80256.94261.46256.000.950.37%
06 Sep 2024 256.85259.39263.85254.47-1.17-0.45%
05 Sep 2024 258.02250.00260.22246.9016.166.68%
04 Sep 2024 241.86241.22242.59238.830.710.29%
03 Sep 2024 241.15240.73241.73235.56-1.24-0.51%
30 Aug 2024 242.39246.02248.32240.29-3.64-1.48%
29 Aug 2024 246.03241.92247.54240.178.413.54%
28 Aug 2024 237.62235.76238.58235.762.020.86%
27 Aug 2024 235.60236.24236.76234.23-1.17-0.49%
26 Aug 2024 236.77237.09238.42234.400.950.40%
23 Aug 2024 235.82236.37237.86234.090.300.13%
22 Aug 2024 235.52232.62235.60231.152.901.25%
21 Aug 2024 232.62231.28232.85228.941.430.62%
20 Aug 2024 231.19235.52235.52230.71-4.01-1.70%
19 Aug 2024 235.20234.09237.31233.741.200.51%
16 Aug 2024 234.00233.90235.96232.200.100.04%
15 Aug 2024 233.90242.56242.96233.57-7.05-2.93%
14 Aug 2024 240.95240.86242.15239.27-0.09-0.04%
13 Aug 2024 241.04236.72242.01236.726.092.59%
12 Aug 2024 234.95234.74237.57233.08-1.11-0.47%
09 Aug 2024 236.06231.89236.98230.164.171.80%
08 Aug 2024 231.89227.99235.22227.672.561.12%
07 Aug 2024 229.33235.87236.72228.55-5.25-2.24%
06 Aug 2024 234.58233.75238.86228.8611.685.24%
05 Aug 2024 222.90231.04231.04221.63-11.73-5.00%
02 Aug 2024 234.63219.35237.69218.6013.416.06%
01 Aug 2024 221.22222.84224.75219.07-2.31-1.03%
31 Jul 2024 223.53224.84227.62222.84-0.49-0.22%
30 Jul 2024 224.02224.26225.95222.430.790.35%
29 Jul 2024 223.23226.31226.88221.66-2.40-1.06%
26 Jul 2024 225.63221.77225.87220.584.772.16%
25 Jul 2024 220.86218.32226.99218.282.821.29%
24 Jul 2024 218.04221.54222.94216.51-3.21-1.45%
23 Jul 2024 221.25222.17224.91221.05-1.33-0.60%
22 Jul 2024 222.58220.93223.32219.403.421.56%
19 Jul 2024 219.16221.82222.05216.65-2.13-0.96%
18 Jul 2024 221.29223.95226.77220.37-3.32-1.48%
17 Jul 2024 224.61221.28225.29221.282.971.34%
16 Jul 2024 221.64218.98222.77217.162.000.91%
15 Jul 2024 219.64213.65219.80213.656.793.19%
12 Jul 2024 212.85214.16216.41212.33-1.08-0.50%
11 Jul 2024 213.93208.99215.14207.286.993.38%
10 Jul 2024 206.94204.49207.05203.142.541.24%
09 Jul 2024 204.40203.56205.26201.630.000.00%
08 Jul 2024 204.40204.50204.96201.28-0.25-0.12%
05 Jul 2024 204.65199.69205.95199.633.641.81%
03 Jul 2024 201.01196.02202.59195.507.213.72%
02 Jul 2024 193.80195.29196.61193.050.410.21%
01 Jul 2024 193.39200.55200.71192.68-7.14-3.56%
28 Jun 2024 200.53200.53202.81198.000.850.43%
27 Jun 2024 199.68195.72200.22194.063.581.83%
26 Jun 2024 196.10193.17196.50193.002.051.06%
25 Jun 2024 194.05195.32196.18192.42-2.24-1.14%
24 Jun 2024 196.29195.44199.50194.671.880.97%
21 Jun 2024 194.41198.77198.77194.16-4.68-2.35%
20 Jun 2024 199.09194.52201.69194.523.481.78%
18 Jun 2024 195.61198.37199.88194.19-3.75-1.88%
17 Jun 2024 199.36199.73202.27194.33-0.86-0.43%
14 Jun 2024 200.22198.90200.32196.000.910.46%
13 Jun 2024 199.31200.31201.21197.99-1.80-0.90%
12 Jun 2024 201.11198.09204.70198.095.632.88%
11 Jun 2024 195.48195.89197.01192.54-1.60-0.81%
10 Jun 2024 197.08198.11200.50196.33-1.68-0.85%
07 Jun 2024 198.76204.67205.49197.53-7.21-3.50%
06 Jun 2024 205.97195.01206.85195.019.554.86%
05 Jun 2024 196.42200.00202.16195.94-3.08-1.54%
04 Jun 2024 199.50197.48203.41197.480.500.25%
03 Jun 2024 199.00199.01201.10197.150.070.04%
31 May 2024 198.93198.35199.75196.461.250.63%
30 May 2024 197.68200.71202.26197.31-2.73-1.36%
29 May 2024 200.41203.95204.62200.21-5.94-2.88%
28 May 2024 206.35215.60215.78205.33-10.54-4.86%
24 May 2024 216.89214.33217.32213.142.401.12%
23 May 2024 214.49218.26219.04213.69-4.92-2.24%
22 May 2024 219.41217.50221.00217.051.850.85%
21 May 2024 217.56214.23218.08213.411.850.86%
20 May 2024 215.71214.79217.21213.891.000.47%
17 May 2024 214.71217.71217.71211.48-1.89-0.87%
16 May 2024 216.60216.46218.96214.26-0.31-0.14%
15 May 2024 216.91208.41217.46208.4112.496.11%
14 May 2024 204.42206.85207.75202.36-1.51-0.73%
13 May 2024 205.93206.99212.76205.87-0.18-0.09%
10 May 2024 206.11205.24206.62202.991.290.63%
09 May 2024 204.82202.10205.73201.852.611.29%
08 May 2024 202.21199.77202.89198.181.320.66%
07 May 2024 200.89208.67210.30198.01-4.91-2.39%
06 May 2024 205.80205.94207.95203.671.980.97%
03 May 2024 203.82211.46211.46202.44-5.30-2.53%
02 May 2024 209.12208.26209.25203.762.881.40%
01 May 2024 206.24200.09209.88199.336.153.07%
30 Apr 2024 200.09201.12203.37199.99-4.01-1.96%
29 Apr 2024 204.10203.68205.21202.432.311.14%
26 Apr 2024 201.79201.30203.88201.160.210.10%
25 Apr 2024 201.58203.24204.08200.92-2.64-1.29%
24 Apr 2024 204.22203.23205.23201.33-0.55-0.27%
23 Apr 2024 204.77203.84206.22202.650.340.17%
22 Apr 2024 204.43204.60206.60202.710.420.21%
19 Apr 2024 204.01202.96207.12200.940.860.42%
18 Apr 2024 203.15202.19204.66199.341.220.60%
17 Apr 2024 201.93205.04205.18201.35-0.84-0.41%
16 Apr 2024 202.77204.52206.52201.96-2.17-1.06%
15 Apr 2024 204.94213.67213.67204.78-8.06-3.78%
12 Apr 2024 213.00216.55216.55211.67-4.78-2.19%
11 Apr 2024 217.78221.04222.38216.30-4.41-1.98%
10 Apr 2024 222.19220.80226.55220.65-4.31-1.90%
09 Apr 2024 226.50226.49228.10224.752.180.97%
08 Apr 2024 224.32228.23229.51223.75-1.07-0.47%
05 Apr 2024 225.39222.87225.72220.730.600.27%
04 Apr 2024 224.79217.85226.41217.859.854.58%
03 Apr 2024 214.94213.24215.83210.700.580.27%
02 Apr 2024 214.36215.43217.41212.28-2.20-1.02%
01 Apr 2024 216.56219.44219.60213.48-2.69-1.23%
28 Mar 2024 219.25218.00221.88217.131.500.69%
27 Mar 2024 217.75216.21217.95213.053.231.51%
26 Mar 2024 214.52220.89220.89214.30-5.10-2.32%
25 Mar 2024 219.62222.56224.78217.73-2.08-0.94%
22 Mar 2024 221.70222.85222.85219.37-2.11-0.94%
21 Mar 2024 223.81219.43224.52217.017.103.28%
20 Mar 2024 216.71217.66218.74215.61-1.81-0.83%
19 Mar 2024 218.52218.92221.46216.85-0.95-0.43%
18 Mar 2024 219.47218.24222.02217.591.020.47%
15 Mar 2024 218.45215.54220.71215.541.820.84%
14 Mar 2024 216.63225.12227.01212.30-8.31-3.69%
13 Mar 2024 224.94222.69226.87221.602.261.01%
12 Mar 2024 222.68223.17227.31221.26-0.50-0.22%
11 Mar 2024 223.18216.00225.40216.008.063.75%
08 Mar 2024 215.12209.25215.40207.536.042.89%
07 Mar 2024 209.08210.50212.41207.031.310.63%
06 Mar 2024 207.77212.62213.44207.18-3.52-1.67%
05 Mar 2024 211.29212.36214.65200.37-3.48-1.62%
04 Mar 2024 214.77218.00218.82213.80-3.37-1.54%
01 Mar 2024 218.14212.76222.82210.194.732.22%
29 Feb 2024 213.41213.00214.36211.010.820.39%
28 Feb 2024 212.59212.77215.26212.45-1.38-0.64%
27 Feb 2024 213.97215.00215.00210.160.050.02%
26 Feb 2024 213.92214.63215.61213.03-1.00-0.47%
23 Feb 2024 214.92214.00215.80213.301.370.64%
22 Feb 2024 213.55216.89216.89211.70-1.45-0.67%
21 Feb 2024 215.00213.45215.39211.181.020.48%
20 Feb 2024 213.98216.50217.37211.98-5.06-2.31%
16 Feb 2024 219.04220.60221.51217.25-1.46-0.66%
15 Feb 2024 220.50217.93222.27217.934.291.98%
14 Feb 2024 216.21221.53222.90215.71-3.14-1.43%
13 Feb 2024 219.35222.75224.55216.56-7.34-3.24%
12 Feb 2024 226.69223.35228.31222.083.371.51%
09 Feb 2024 223.32224.18226.61220.11-0.87-0.39%
08 Feb 2024 224.19224.08229.86223.50-2.22-0.98%
07 Feb 2024 226.41222.50227.45220.205.152.33%
06 Feb 2024 221.26220.16221.64214.85-0.03-0.01%
05 Feb 2024 221.29223.64225.14214.93-3.42-1.52%
02 Feb 2024 224.71217.56225.30215.155.752.63%
01 Feb 2024 218.96223.42226.55214.39-6.55-2.90%
31 Jan 2024 225.51280.90280.90224.87-48.82-17.80%
30 Jan 2024 274.33278.01278.14272.77-4.03-1.45%
29 Jan 2024 278.36276.00279.33276.001.860.67%
26 Jan 2024 276.50276.24277.28274.753.131.14%
25 Jan 2024 273.37276.57276.57269.17-1.52-0.55%
24 Jan 2024 274.89274.20278.42274.132.470.91%
23 Jan 2024 272.42267.71272.63266.936.052.27%
22 Jan 2024 266.37267.00267.94264.700.440.17%
19 Jan 2024 265.93265.62266.54262.001.210.46%
18 Jan 2024 264.72265.01265.13262.880.120.05%
17 Jan 2024 264.60265.17267.00262.32-4.40-1.64%
16 Jan 2024 269.00268.71269.38265.760.020.01%
12 Jan 2024 268.98272.97272.97268.85-1.24-0.46%
11 Jan 2024 270.22272.99272.99266.26-1.78-0.65%
10 Jan 2024 272.00271.87273.15269.45-0.38-0.14%
09 Jan 2024 272.38274.60276.98272.04-5.10-1.84%
08 Jan 2024 277.48276.54279.36275.341.310.47%
05 Jan 2024 276.17275.01281.18273.480.780.28%
04 Jan 2024 275.39277.67277.67267.26-3.58-1.28%
03 Jan 2024 278.97285.82285.82277.29-7.48-2.61%
02 Jan 2024 286.45291.70291.70279.10-6.40-2.19%
29 Dec 2023 292.85295.14297.97290.10-3.57-1.20%
28 Dec 2023 296.42295.15297.35293.870.590.20%
27 Dec 2023 295.83291.00296.12291.004.231.45%
26 Dec 2023 291.60288.08292.01288.083.411.18%
22 Dec 2023 288.19286.22289.38283.442.510.88%
21 Dec 2023 285.68281.49286.17278.497.242.60%
20 Dec 2023 278.44281.49286.64275.96-3.46-1.23%
19 Dec 2023 281.90282.44283.71277.87-0.05-0.02%
18 Dec 2023 281.95284.55285.86275.832.750.98%
15 Dec 2023 279.20282.56282.56275.92-4.96-1.75%
14 Dec 2023 284.16273.30287.99272.3613.034.81%
13 Dec 2023 271.13264.53271.36263.047.362.79%
12 Dec 2023 263.77263.43264.26260.770.500.19%
11 Dec 2023 263.27261.76263.86260.961.590.61%
08 Dec 2023 261.68260.00262.11259.050.800.31%
07 Dec 2023 260.88264.14270.33258.51-1.17-0.45%
06 Dec 2023 262.05253.45265.08253.4510.784.29%
05 Dec 2023 251.27238.56253.91238.5612.715.33%
04 Dec 2023 238.56239.54242.26236.61-1.61-0.67%
01 Dec 2023 240.17240.02244.18236.400.050.02%
30 Nov 2023 240.12238.83241.57236.943.031.28%
29 Nov 2023 237.09230.99238.64230.836.102.64%
28 Nov 2023 230.99230.38232.81230.000.710.31%
27 Nov 2023 230.28231.15231.49228.93-1.12-0.48%
24 Nov 2023 231.40232.69233.61230.57-2.82-1.20%
22 Nov 2023 234.22233.74235.85230.910.480.21%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 73.02
52-Week Low Change % 0.38%
52-Week High Change -32.53
52-Week High Change % -0.11%

Stock Price Average

50 Day Average 273.07
50 Day Average Change -7.63
50 Day Average Change % -0.03%
200 Day Average 230.69
200 Day Average Change 34.75
200 Day Average Change % 0.15%

Share Statistics

MarketAxess Holdings Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Beginning Cash Position 274253000.0608050000.0625567000.0572664000.0588896000.0
Capital Expenditure -45628000.0-50616000.0-51872000.0-52448000.0-58908000.0
Capital Expenditure Reported -30618000.0-33123000.0-38730000.0-43122000.0-47110000.0
Cash Dividends Paid -90566000.0-99792000.0-105942000.0-109658000.0-112518000.0
Cash Flow From Continuing Financing Activities -145112000.0-189775000.0-242378000.0-147057000.0-192745000.0
Cash Flow From Continuing Investing Activities 68867000.0-67694000.0-86272000.0-155290000.0-166941000.0
Cash Flow From Continuing Operating Activities 404489000.0282091000.0289231000.0333767000.0350674000.0
Change In Account Payable 139332000.096214000.086052000.0220691000.0-94331000.0
Change In Accrued Expense 14961000.0-2607000.0-3417000.01466000.06077000.0
Change In Income Tax Payable 16189000.0-5638000.0-4768000.0-14691000.0-15920000.0
Change In Other Current Assets 67952000.0-5574000.0-49527000.0-25248000.0-1577000.0
Change In Other Current Liabilities -5788000.0-7001000.0-6373000.0-6735000.0-8660000.0
Change In Other Working Capital -2671000.0-2306000.01813000.0-1103000.0-1480000.0
Change In Payable 155521000.090576000.081284000.0206000000.0-110251000.0
Change In Payables And Accrued Expense 170482000.087969000.077867000.0207466000.0-104174000.0
Change In Prepaid Assets -1977000.02214000.0-4249000.0-11898000.09545000.0
Change In Receivables -200886000.0-141311000.0-62767000.0-188160000.066479000.0
Change In Tax Payable 16189000.0-5638000.0-4768000.0-14691000.0-15920000.0
Change In Working Capital 27112000.0-66009000.0-43236000.0-25678000.0-39867000.0
Changes In Account Receivables -200886000.0-141311000.0-62767000.0-188160000.066479000.0
Changes In Cash 328244000.024622000.0-39419000.031420000.0-9012000.0
Common Stock Dividend Paid -90566000.0-99792000.0-105942000.0-109658000.0-112518000.0
Common Stock Payments -16135000.0-63189000.0-87540000.00.0-58629000.0
Deferred Income Tax 10099000.03118000.0-6547000.0-5815000.0-2136000.0
Deferred Tax 10099000.03118000.0-6547000.0-5815000.0-2136000.0
Depreciation 42838000.060246000.067154000.076410000.081485000.0
Depreciation Amortization Depletion 42838000.060246000.067154000.076410000.081485000.0
Depreciation And Amortization 42838000.060246000.067154000.076410000.081485000.0
Effect Of Exchange Rate Changes 5553000.0-7105000.0-13484000.07588000.020121000.0
End Cash Position 608050000.0625567000.0572664000.0611672000.0579884000.0
Financing Cash Flow -145112000.0-189775000.0-242378000.0-147057000.0-192745000.0
Free Cash Flow 358861000.0231475000.0237359000.0281319000.0291766000.0
Income Tax Paid Supplemental Data 45046000.070003000.088677000.094814000.087716000.0
Interest Paid Supplemental Data 1142000.0830000.0652000.01870000.02873000.0
Investing Cash Flow 68867000.0-67694000.0-86272000.0-155290000.0-166941000.0
Issuance Of Debt 578356000.070348000.0100000000.0123995000.0414925000.0
Net Business Purchase And Sale -23297000.0-17078000.0-34400000.0-78476000.0 
Net Common Stock Issuance -16135000.0-63189000.0-87540000.00.0-58629000.0
Net Foreign Currency Exchange Gain Loss  0.0-8783000.04718000.08926000.0
Net Income From Continuing Operations 299377000.0257888000.0250224000.0258055000.0278669000.0
Net Investment Purchase And Sale 137792000.00.00.0-24366000.0-29557000.0
Net Issuance Payments Of Debt 0.00.00.00.0-3995000.0
Net Other Financing Charges -42418000.0-33890000.0-49568000.0-38339000.0-20239000.0
Net Other Investing Changes-30000.0     
Net PPEPurchase And Sale -15010000.0-17493000.0-13142000.0-9326000.0-11798000.0
Net Short Term Debt Issuance 0.00.00.00.0-3995000.0
Operating Cash Flow 404489000.0282091000.0289231000.0333767000.0350674000.0
Operating Gains Losses   -8783000.04718000.08926000.0
Other Non Cash Items -550000.0-466000.0555000.0-3113000.0-6799000.0
Proceeds From Stock Option Exercised 4007000.07096000.0672000.0940000.02636000.0
Purchase Of Business -23297000.0-17078000.0-34400000.0-78476000.0 
Purchase Of Investment -32865000.00.00.0-28818000.0-39693000.0
Purchase Of PPE -15010000.0-17493000.0-13142000.0-9326000.0-11798000.0
Repayment Of Debt -578356000.0-70348000.0-100000000.0-123995000.0-418920000.0
Repurchase Of Capital Stock -16135000.0-63189000.0-87540000.00.0-58629000.0
Sale Of Investment 170657000.00.00.04452000.010136000.0
Short Term Debt Issuance 578356000.070348000.0100000000.0123995000.0414925000.0
Short Term Debt Payments -578356000.0-70348000.0-100000000.0-123995000.0-418920000.0
Stock Based Compensation 25613000.027314000.029864000.029190000.030396000.0
Data Source: Yahoo

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.