MarketAxess Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	21.140	21.140	21.140	21.140	20.602	0
2024-05-23	21.140	21.140	21.140	21.140	20.602	0
2024-05-22	21.140	21.140	21.140	21.140	20.602	0
2024-05-21	21.140	21.140	21.140	21.140	20.602	0
2024-05-20	21.140	21.140	21.140	21.140	20.549	0
2024-05-17	21.140	21.140	21.140	21.140	20.549	0
2024-05-16	21.140	21.140	21.140	21.140	20.549	0
2024-05-15	21.140	21.140	21.140	21.140	20.549	0
2024-05-14	21.140	21.140	21.140	21.140	20.549	10
2024-05-13	21.680	21.680	21.680	21.680	21.073	0
2024-05-10	21.680	21.680	21.680	21.680	21.073	0
2024-05-09	21.680	21.680	21.680	21.680	21.073	0
2024-05-08	21.680	21.680	21.680	21.680	21.073	0
2024-05-07	21.680	21.680	21.680	21.680	21.073	0
2024-05-06	21.680	21.680	21.680	21.680	21.073	0
2024-05-03	21.680	21.680	21.680	21.680	21.073	0
2024-05-02	21.680	21.680	21.680	21.680	21.073	0
2024-04-30	21.680	21.680	21.680	21.680	21.073	0
2024-04-29	21.680	21.680	21.680	21.680	21.073	0
2024-04-26	21.680	21.680	21.680	21.680	21.073	0
2024-04-25	21.680	21.680	21.680	21.680	21.073	0
2024-04-24	21.680	21.680	21.680	21.680	21.073	0
2024-04-23	21.680	21.680	21.680	21.680	21.073	2
2024-04-22	21.680	21.680	21.680	21.680	21.073	0
2024-04-19	21.680	21.680	21.680	21.680	21.073	0
2024-04-18	21.680	21.680	21.680	21.680	21.073	0
2024-04-17	21.680	21.680	21.680	21.680	21.073	0
2024-04-16	21.680	21.680	21.680	21.680	21.073	0
2024-04-15	21.680	21.680	21.680	21.680	21.073	2
2024-04-12	21.680	21.680	21.680	21.680	21.073	0
2024-04-11	21.680	21.680	21.680	21.680	21.073	0
2024-04-10	21.680	21.680	21.680	21.680	21.073	0
2024-04-09	21.680	21.680	21.680	21.680	21.073	0
2024-04-08	21.680	21.680	21.680	21.680	21.073	0
2024-04-05	21.680	21.680	21.680	21.680	21.073	0
2024-04-04	21.680	21.680	21.680	21.680	21.073	0
2024-04-03	21.680	21.680	21.680	21.680	21.073	1
2024-04-02	20.760	20.760	20.760	20.760	20.179	0
2024-04-01	20.760	20.760	20.760	20.760	20.179	0
2024-03-28	20.760	20.760	20.760	20.760	20.179	0
2024-03-27	20.760	20.760	20.760	20.760	20.179	0
2024-03-26	20.760	20.760	20.760	20.760	20.179	0
2024-03-25	20.760	20.760	20.760	20.760	20.179	9
2024-03-22	20.840	20.840	20.840	20.840	20.257	0
2024-03-21	20.840	20.840	20.840	20.840	20.257	0
2024-03-20	20.840	20.840	20.840	20.840	20.257	0
2024-03-19	20.840	20.840	20.840	20.840	20.257	0
2024-03-18	20.840	20.840	20.840	20.840	20.257	0
2024-03-15	20.840	20.840	20.840	20.840	20.257	0
2024-03-14	20.840	20.840	20.840	20.840	20.257	0
2024-03-13	20.840	20.840	20.840	20.840	20.257	0
2024-03-12	20.840	20.840	20.840	20.840	20.257	0
2024-03-11	20.840	20.840	20.840	20.840	20.257	0
2024-03-08	20.840	20.840	20.840	20.840	20.257	0
2024-03-07	20.840	20.840	20.840	20.840	20.257	1
2024-03-06	21.320	21.320	21.320	21.320	20.724	0
2024-03-05	21.320	21.320	21.320	21.320	20.724	0
2024-03-04	21.320	21.320	21.320	21.320	20.724	0
2024-03-01	21.320	21.320	21.320	21.320	20.724	0
2024-02-29	21.320	21.320	21.320	21.320	20.724	0

← NewerPage 11 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0554 USD
2026-05-19	0.0560 USD
2026-02-13	0.0573 USD
2025-11-18	0.0563 USD
2025-08-19	0.0581 USD
2025-05-20	0.0596 USD
2025-02-18	0.0612 USD
2024-11-18	0.0620 USD
2024-08-20	0.0580 USD
2024-05-21	0.0546 USD
2024-02-09	0.0516 USD
2023-11-07	0.0493 USD
2023-08-01	0.0717 USD
2023-05-09	0.0720 USD
2023-02-07	0.0739 USD
2022-10-31	0.0765 USD
2022-08-02	0.0725 USD
2022-05-03	0.0688 USD
2022-02-08	0.0716 USD
2021-11-01	0.0734 USD
2021-08-03	0.0715 USD
2021-05-11	0.0697 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.