MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	21.320	21.320	21.320	21.320	20.724	0
2024-02-27	21.320	21.320	21.320	21.320	20.724	0
2024-02-26	21.320	21.320	21.320	21.320	20.724	0
2024-02-23	21.320	21.320	21.320	21.320	20.724	0
2024-02-22	21.320	21.320	21.320	21.320	20.724	0
2024-02-21	21.320	21.320	21.320	21.320	20.724	0
2024-02-20	21.320	21.320	21.320	21.320	20.724	1
2024-02-19	22.600	22.600	22.600	22.600	21.968	0
2024-02-16	22.600	22.600	22.600	22.600	21.968	0
2024-02-15	22.600	22.600	22.600	22.600	21.968	0
2024-02-14	22.600	22.600	22.600	22.600	21.968	0
2024-02-09	22.600	22.600	22.600	22.600	21.968	0
2024-02-08	22.160	22.600	22.160	22.600	21.918	161
2024-02-07	21.560	21.560	21.560	21.560	20.909	0
2024-02-06	21.420	21.560	21.420	21.560	20.909	140
2024-02-05	21.560	21.560	21.560	21.560	20.909	0
2024-02-02	21.560	21.560	21.560	21.560	20.909	6
2024-02-01	22.560	22.560	22.420	22.420	21.743	303
2024-01-31	24.490	24.490	22.420	22.420	21.743	2,162
2024-01-30	27.270	27.270	27.270	27.270	26.447	5
2024-01-29	27.240	27.240	27.240	27.240	26.417	0
2024-01-26	27.240	27.240	27.240	27.240	26.417	0
2024-01-25	27.240	27.240	27.240	27.240	26.417	0
2024-01-24	27.240	27.240	27.240	27.240	26.417	0
2024-01-23	27.240	27.240	27.240	27.240	26.417	0
2024-01-22	27.240	27.240	27.240	27.240	26.417	0
2024-01-19	27.240	27.240	27.240	27.240	26.417	0
2024-01-18	27.240	27.240	27.240	27.240	26.417	0
2024-01-17	27.240	27.240	27.240	27.240	26.417	0
2024-01-16	27.240	27.240	27.240	27.240	26.417	0
2024-01-15	27.240	27.240	27.240	27.240	26.417	0
2024-01-12	27.240	27.240	27.240	27.240	26.417	3
2024-01-11	26.490	26.490	26.490	26.490	25.690	10
2024-01-10	27.990	27.990	27.990	27.990	27.145	0
2024-01-09	27.990	27.990	27.990	27.990	27.145	0
2024-01-08	27.990	27.990	27.990	27.990	27.145	0
2024-01-05	27.990	27.990	27.990	27.990	27.145	0
2024-01-04	27.990	27.990	27.990	27.990	27.145	0
2024-01-03	27.990	27.990	27.990	27.990	27.145	0
2024-01-02	27.980	27.990	27.910	27.990	27.145	40
2023-12-28	25.950	25.950	25.950	25.950	25.166	0
2023-12-27	25.950	25.950	25.950	25.950	25.166	0
2023-12-26	25.950	25.950	25.950	25.950	25.166	0
2023-12-22	25.950	25.950	25.950	25.950	25.166	0
2023-12-21	25.950	25.950	25.950	25.950	25.166	0
2023-12-20	25.950	25.950	25.950	25.950	25.166	0
2023-12-19	25.950	25.950	25.950	25.950	25.166	0
2023-12-18	25.950	25.950	25.950	25.950	25.166	0
2023-12-15	25.950	25.950	25.950	25.950	25.166	0
2023-12-14	25.950	25.950	25.950	25.950	25.166	0
2023-12-13	25.950	25.950	25.950	25.950	25.166	0
2023-12-12	25.950	25.950	25.950	25.950	25.166	0
2023-12-11	25.950	25.950	25.950	25.950	25.166	1
2023-12-08	25.650	25.650	25.650	25.650	24.875	0
2023-12-07	25.650	25.650	25.650	25.650	24.875	100
2023-12-06	21.880	21.880	21.880	21.880	21.219	0
2023-12-05	21.880	21.880	21.880	21.880	21.219	0
2023-12-04	21.880	21.880	21.880	21.880	21.219	0
2023-12-01	21.880	21.880	21.880	21.880	21.219	0
2023-11-30	21.880	21.880	21.880	21.880	21.219	0

← NewerPage 12 of 21 · 1,246 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.