Stockscreener 앱 받기
179.36
1.07%
1.90
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $179.9 | $176.2 | $3.69 | 466,340.0 | +1.07% |
| 2026-02-12 | $182.4 | $175.8 | $6.68 | 714,854.0 | -0.73% |
| 2026-02-11 | $179.7 | $171.5 | $8.23 | 1,000,445.0 | +0.82% |
| 2026-02-10 | $177.8 | $170.5 | $7.35 | 606,335.0 | +3.55% |
| 2026-02-09 | $171.9 | $162.6 | $9.30 | 824,188.0 | +5.48% |
| 2026-02-06 | $168.3 | $157.9 | $10.35 | 1,158,448.0 | -0.31% |
| 2026-02-05 | $165.0 | $159.1 | $5.89 | 968,259.0 | +0.28% |
| 2026-02-04 | $163.9 | $158.4 | $5.52 | 571,876.0 | +1.30% |
| 2026-02-03 | $165.7 | $159.6 | $6.04 | 1,073,786.0 | -3.64% |
| 2026-02-02 | $169.9 | $165.3 | $4.61 | 482,061.0 | -1.71% |
| 2026-01-30 | $170.4 | $168.2 | $2.27 | 332,226.0 | +0.37% |
| 2026-01-29 | $170.1 | $167.5 | $2.52 | 357,843.0 | +0.03% |
| 2026-01-28 | $170.1 | $167.1 | $2.98 | 381,304.0 | +0.11% |
| 2026-01-27 | $172.1 | $167.8 | $4.31 | 349,111.0 | -1.90% |
| 2026-01-26 | $173.5 | $171.3 | $2.18 | 402,530.0 | +0.07% |
| 2026-01-23 | $172.4 | $169.9 | $2.46 | 338,164.0 | -0.08% |
| 2026-01-22 | $172.9 | $171.3 | $1.62 | 230,426.0 | -0.16% |
| 2026-01-21 | $173.5 | $170.3 | $3.23 | 315,674.0 | -0.32% |
| 2026-01-20 | $176.4 | $171.4 | $5.03 | 392,659.0 | -2.04% |
| 2026-01-16 | $176.8 | $173.7 | $3.08 | 572,553.0 | +0.81% |
| 2026-01-15 | $176.4 | $172.3 | $4.09 | 893,729.0 | +1.09% |
Marketaxess Holdings Inc 주식 (MKTX) 연도별 가격 이력
이 심층 분석에서는 Marketaxess Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Marketaxess Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $182.4 | $157.9 | $24.52 | 8,332,932.0 | +5.99% |
| 2026-01 | $183.2 | $167.1 | $16.06 | 10,762,807.0 | -6.63% |
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $184.4 | $158.1 | $26.34 | 14,811,487.0 | +11.36% |
| 2025-11 | $176.2 | $156.2 | $20.06 | 12,534,210.0 | +2.39% |
| 2025-10 | $179.1 | $158.3 | $20.78 | 17,485,851.0 | -8.14% |
| 2025-09 | $190.5 | $174.0 | $16.43 | 23,812,091.0 | -5.22% |
| 2025-08 | $210.1 | $182.2 | $27.90 | 14,362,982.0 | -10.54% |
| 2025-07 | $225.1 | $205.3 | $19.75 | 7,760,536.0 | -7.99% |
| 2025-06 | $228.2 | $212.8 | $15.33 | 8,902,601.0 | +3.20% |
| 2025-05 | $232.8 | $209.8 | $23.03 | 12,089,275.0 | -2.34% |
| 2025-04 | $229.8 | $194.0 | $35.84 | 14,789,685.0 | +2.42% |
| 2025-03 | $221.1 | $191.9 | $29.19 | 12,623,105.0 | +12.22% |
| 2025-02 | $223.0 | $186.8 | $36.12 | 15,936,855.0 | -12.62% |
| 2025-01 | $228.8 | $210.8 | $18.07 | 8,414,050.0 | -2.39% |
Marketaxess Holdings Inc 주식 (MKTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $265.7 | $224.6 | $41.16 | 8,905,719.0 | -12.91% |
| 2024-11 | $291.1 | $257.1 | $33.98 | 7,256,750.0 | -10.62% |
| 2024-10 | $296.7 | $253.1 | $43.56 | 7,285,956.0 | +12.97% |
| 2024-09 | $264.1 | $235.6 | $28.54 | 8,407,468.0 | +5.70% |
| 2024-08 | $248.3 | $218.6 | $29.72 | 7,504,840.0 | +8.44% |
| 2024-07 | $227.6 | $192.7 | $34.94 | 7,303,766.0 | +11.47% |
| 2024-06 | $206.8 | $192.4 | $14.43 | 8,876,658.0 | +0.80% |
| 2024-05 | $221.0 | $196.5 | $24.54 | 9,743,970.0 | -0.58% |
| 2024-04 | $229.5 | $199.3 | $30.17 | 7,699,945.0 | -8.74% |
| 2024-03 | $227.3 | $200.4 | $26.94 | 8,646,242.0 | +2.74% |
| 2024-02 | $229.9 | $210.2 | $19.71 | 10,283,114.0 | -5.37% |
| 2024-01 | $291.7 | $224.9 | $66.83 | 7,811,602.0 | -22.99% |
6.02%
0.52%
자본화:
|
볼륨(24시간):