MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	21.880	21.880	21.880	21.880	21.219	0
2023-11-28	21.880	21.880	21.880	21.880	21.219	0
2023-11-27	21.880	21.880	21.880	21.880	21.219	0
2023-11-24	21.880	21.880	21.880	21.880	21.219	0
2023-11-23	21.880	21.880	21.880	21.880	21.219	0
2023-11-22	21.880	21.880	21.880	21.880	21.219	0
2023-11-21	21.880	21.880	21.880	21.880	21.219	0
2023-11-20	21.880	21.880	21.880	21.880	21.219	0
2023-11-17	21.880	21.880	21.880	21.880	21.219	0
2023-11-16	21.880	21.880	21.880	21.880	21.219	0
2023-11-14	21.880	21.880	21.880	21.880	21.219	0
2023-11-13	21.880	21.880	21.880	21.880	21.219	0
2023-11-10	21.880	21.880	21.880	21.880	21.219	0
2023-11-09	21.880	21.880	21.880	21.880	21.219	13
2023-11-08	21.570	21.570	21.570	21.570	20.919	9
2023-11-07	21.880	21.880	21.880	21.880	21.219	0
2023-11-06	21.880	21.880	21.880	21.880	21.171	0
2023-11-03	21.000	21.880	21.000	21.880	21.171	52
2023-11-01	21.000	21.000	21.000	21.000	20.320	0
2023-10-31	21.000	21.000	21.000	21.000	20.320	0
2023-10-30	21.000	21.000	21.000	21.000	20.320	0
2023-10-27	21.000	21.000	21.000	21.000	20.320	0
2023-10-26	21.000	21.000	21.000	21.000	20.320	0
2023-10-25	21.000	21.000	21.000	21.000	20.320	0
2023-10-24	21.000	21.000	21.000	21.000	20.320	0
2023-10-23	21.000	21.000	21.000	21.000	20.320	0
2023-10-20	21.000	21.000	21.000	21.000	20.320	0
2023-10-19	21.000	21.000	21.000	21.000	20.320	0
2023-10-18	21.000	21.000	21.000	21.000	20.320	0
2023-10-17	21.000	21.000	21.000	21.000	20.320	0
2023-10-16	21.000	21.000	21.000	21.000	20.320	0
2023-10-13	21.000	21.000	21.000	21.000	20.320	0
2023-10-11	21.000	21.000	21.000	21.000	20.320	0
2023-10-10	21.000	21.000	21.000	21.000	20.320	0
2023-10-09	21.000	21.000	21.000	21.000	20.320	0
2023-10-06	21.000	21.000	21.000	21.000	20.320	0
2023-10-05	21.000	21.000	21.000	21.000	20.320	0
2023-10-04	21.000	21.000	21.000	21.000	20.320	0
2023-10-03	21.000	21.000	21.000	21.000	20.320	0
2023-10-02	21.000	21.000	21.000	21.000	20.320	0
2023-09-29	21.000	21.000	21.000	21.000	20.320	0
2023-09-28	21.000	21.000	21.000	21.000	20.320	0
2023-09-27	21.000	21.000	21.000	21.000	20.320	0
2023-09-26	21.000	21.000	21.000	21.000	20.320	0
2023-09-25	21.000	21.000	21.000	21.000	20.320	10
2023-09-22	21.930	21.930	21.930	21.930	21.220	0
2023-09-21	21.930	21.930	21.930	21.930	21.220	0
2023-09-20	21.930	21.930	21.930	21.930	21.220	0
2023-09-19	21.930	21.930	21.930	21.930	21.220	0
2023-09-18	21.930	21.930	21.930	21.930	21.220	1
2023-09-15	22.200	22.200	22.200	22.200	21.481	0
2023-09-14	22.200	22.200	22.200	22.200	21.481	1
2023-09-13	22.450	22.450	22.450	22.450	21.723	0
2023-09-12	22.450	22.450	22.450	22.450	21.723	0
2023-09-11	22.450	22.450	22.450	22.450	21.723	0
2023-09-08	22.410	22.450	22.410	22.450	21.723	100
2023-09-06	24.640	24.640	24.640	24.640	23.842	0
2023-09-05	24.640	24.640	24.640	24.640	23.842	0
2023-09-04	24.640	24.640	24.640	24.640	23.842	0
2023-09-01	24.640	24.640	24.640	24.640	23.842	0

← NewerPage 13 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.