MarketAxess Holdings Inc (MKTX)
209.12
+2.88
(+1.40%)
USD |
NASDAQ |
May 02, 16:00
209.20
+0.08
(+0.04%)
After-Hours: 20:00
MarketAxess Holdings Price: 209.12 for May 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 208.26 | 209.25 | 203.76 | 209.12 | 286384.0 |
| May 01, 2024 | 200.09 | 209.88 | 199.33 | 206.24 | 466257.0 |
| Apr 30, 2024 | 201.12 | 203.36 | 199.99 | 200.09 | 434063.0 |
| Apr 29, 2024 | 203.68 | 205.21 | 202.43 | 204.10 | 510561.0 |
| Apr 26, 2024 | 201.30 | 203.88 | 201.16 | 201.79 | 253643.0 |
| Apr 25, 2024 | 203.24 | 204.08 | 200.92 | 201.58 | 240963.0 |
| Apr 24, 2024 | 203.23 | 205.23 | 201.32 | 204.22 | 252997.0 |
| Apr 23, 2024 | 203.84 | 206.22 | 202.64 | 204.77 | 267026.0 |
| Apr 22, 2024 | 204.60 | 206.60 | 202.71 | 204.43 | 278217.0 |
| Apr 19, 2024 | 202.96 | 207.12 | 200.94 | 204.01 | 359646.0 |
| Apr 18, 2024 | 202.19 | 204.66 | 199.34 | 203.15 | 281613.0 |
| Apr 17, 2024 | 205.04 | 205.18 | 201.35 | 201.93 | 467828.0 |
| Apr 16, 2024 | 204.52 | 206.52 | 201.96 | 202.77 | 443580.0 |
| Apr 15, 2024 | 213.67 | 213.67 | 204.78 | 204.94 | 391743.0 |
| Apr 12, 2024 | 216.55 | 216.55 | 211.66 | 213.00 | 347790.0 |
| Apr 11, 2024 | 221.04 | 222.38 | 216.30 | 217.78 | 303159.0 |
| Apr 10, 2024 | 220.80 | 226.55 | 220.65 | 222.19 | 367056.0 |
| Apr 09, 2024 | 226.49 | 228.10 | 224.75 | 226.50 | 407149.0 |
| Apr 08, 2024 | 228.23 | 229.51 | 223.75 | 224.32 | 495971.0 |
| Apr 05, 2024 | 222.87 | 225.72 | 220.73 | 225.39 | 427776.0 |
| Apr 04, 2024 | 217.85 | 226.40 | 217.85 | 224.79 | 546564.0 |
| Apr 03, 2024 | 213.24 | 215.83 | 210.70 | 214.94 | 315996.0 |
| Apr 02, 2024 | 215.43 | 217.41 | 212.28 | 214.36 | 247133.0 |
| Apr 01, 2024 | 219.44 | 219.60 | 213.48 | 216.56 | 243368.0 |
| Mar 28, 2024 | 218.00 | 221.88 | 217.13 | 219.25 | 258791.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
200.09
Minimum
Apr 30 2024
590.32
Maximum
Dec 22 2020
361.90
Average
351.07
Median
Dec 02 2021
Price Benchmarks
| Piper Sandler Cos | 203.16 |
| Riot Platforms Inc | 10.30 |
| BGC Group Inc | 8.07 |
| Siebert Financial Corp | 1.98 |
| Mawson Infrastructure Group Inc | 1.22 |
Price Related Metrics
| PE Ratio | 30.53 |
| PS Ratio | 10.46 |
| PEG Ratio | 10.15 |
| Price to Book Value | 6.125 |
| Price to Free Cash Flow | 27.99 |
| Earnings Yield | 3.28% |
| Market Cap | 7.919B |
| PEGY Ratio | 6.947 |
| Operating PE Ratio | 25.00 |
| Normalized PE Ratio | 30.53 |