TipRanks
Go Ultimate55% OFF

Marketaxess Holdings (MWI) Historical Prices

DE:MWI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026146.25148.15146.25148.15148.15+0.27%00.00
Oct 29, 2026146.70147.95146.70147.75147.75-0.14%00.00
Oct 28, 2026147.65148.85147.65147.95147.95+0.00%42.80
Oct 27, 2026146.75147.95146.75147.95147.95+0.34%00.00
Oct 26, 2026145.70147.60145.70147.45147.45+0.24%00.00
Oct 23, 2026146.65147.10146.30147.10147.10-0.10%00.00
Oct 22, 2026146.10147.25145.15147.25147.25+0.51%00.00
Oct 21, 2026146.55146.55146.20146.50146.50+0.00%00.00
Oct 20, 2026146.40146.50146.40146.50146.50-0.17%00.00
Oct 19, 2026146.75146.75146.75146.75146.75+1.35%00.00
Oct 16, 2026144.80144.80144.80144.80144.80+0.00%00.00
Oct 15, 2026144.75144.80144.75144.80144.80-0.10%00.00
Oct 14, 2026144.95144.95144.95144.95144.95-0.24%00.00
Oct 13, 2026145.30145.30145.30145.30145.30+0.10%00.00
Oct 12, 2026145.15145.15145.15145.15145.15+0.42%00.00
Oct 09, 2026144.55144.55144.55144.55144.55-0.17%00.00
Oct 08, 2026144.80144.80144.80144.80144.80+0.38%00.00
Oct 07, 2026144.25144.25144.25144.25144.25-0.17%00.00
Oct 06, 2026144.50144.50144.50144.50144.50-0.21%00.00
Oct 05, 2026144.80144.80144.80144.80144.80+0.49%00.00
Oct 02, 2026144.10144.10144.10144.10144.10+0.63%00.00
Oct 01, 2026143.20143.20143.20143.20143.20+0.32%00.00
Sep 30, 2026142.75142.75142.75142.75142.75+0.18%00.00
Sep 29, 2026142.50142.50142.50142.50142.50+0.11%00.00
Sep 28, 2026142.35142.35142.35142.35142.35+0.14%00.00
Sep 25, 2026142.15142.15142.15142.15142.15+0.11%00.00
Sep 24, 2026142.00142.00142.00142.00142.00+0.53%00.00
Sep 23, 2026141.25141.25141.25141.25141.25+0.39%00.00
Sep 22, 2026140.70140.70140.70140.70140.70-0.04%00.00
Sep 21, 2026140.75140.75140.75140.75140.75+0.14%00.00
Sep 18, 2026140.55140.55140.55140.55140.55-0.14%00.00
Sep 17, 2026140.75140.75140.75140.75140.75+0.75%00.00
Sep 16, 2026139.70139.70139.70139.70139.70+0.11%00.00
Sep 15, 2026139.55139.55139.55139.55139.55+0.40%00.00
Sep 14, 2026139.00139.00139.00139.00139.00+0.14%00.00
Sep 11, 2026138.80138.80138.80138.80138.80+0.18%00.00
Sep 10, 2026138.55138.55138.55138.55138.55-0.07%00.00
Sep 09, 2026138.65138.65138.65138.65138.65+0.00%00.00
Sep 08, 2026138.65138.65138.65138.65138.65-0.18%00.00
Sep 07, 2026138.90138.90138.90138.90138.90+0.11%00.00
Sep 04, 2026138.75138.75138.75138.75138.75+0.07%00.00
Sep 03, 2026138.65138.65138.65138.65138.65+0.00%00.00
Sep 02, 2026138.65138.65138.65138.65138.65+0.22%00.00
Sep 01, 2026138.35138.35138.35138.35138.35-0.14%00.00
Aug 31, 2026138.55138.55138.55138.55138.55+0.62%00.00
Aug 28, 2026137.70137.70137.70137.70137.70-0.07%00.00
Aug 27, 2026137.80137.80137.80137.80137.80+0.18%00.00
Aug 26, 2026137.55137.55137.55137.55137.55-0.11%00.00
Aug 25, 2026137.70137.70137.70137.70137.70+0.51%00.00
Aug 24, 2026137.00137.00137.00137.00137.00+0.22%00.00