MarketAxess Holdings Inc (MKTX)
216.84
+12.42
(+6.08%)
USD |
NASDAQ |
May 15, 16:00
216.84
0.00 (0.00%)
After-Hours: 18:11
MarketAxess Holdings Price: 216.84 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 206.85 | 207.75 | 202.36 | 204.42 | 323192.0 |
May 13, 2024 | 206.99 | 212.76 | 205.87 | 205.93 | 335934.0 |
May 10, 2024 | 205.24 | 206.62 | 202.99 | 206.11 | 447819.0 |
May 09, 2024 | 202.10 | 205.73 | 201.85 | 204.82 | 306717.0 |
May 08, 2024 | 199.77 | 202.89 | 198.18 | 202.21 | 400407.0 |
May 07, 2024 | 208.67 | 210.30 | 198.01 | 200.89 | 686982.0 |
May 06, 2024 | 205.94 | 207.95 | 203.66 | 205.80 | 568463.0 |
May 03, 2024 | 211.46 | 211.46 | 202.44 | 203.82 | 505834.0 |
May 02, 2024 | 208.26 | 209.25 | 203.76 | 209.12 | 358948.0 |
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 |
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
361.28
Average
350.90
Median
Price Benchmarks
Riot Platforms Inc | 10.38 |
BGC Group Inc | 8.795 |
Siebert Financial Corp | 2.35 |
Mawson Infrastructure Group Inc | 1.12 |
Soluna Holdings Inc | 2.66 |
Price Related Metrics
PE Ratio | 31.84 |
PS Ratio | 10.76 |
Price to Book Value | 6.234 |
Price to Free Cash Flow | 30.89 |
Earnings Yield | 3.14% |
Market Cap | 8.218B |
Operating PE Ratio | 26.18 |
Normalized PE Ratio | 31.84 |