MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	24.640	24.640	24.640	24.640	23.842	0
2023-08-30	24.640	24.640	24.640	24.640	23.842	0
2023-08-29	24.640	24.640	24.640	24.640	23.842	0
2023-08-28	24.640	24.640	24.640	24.640	23.842	0
2023-08-25	24.640	24.640	24.640	24.640	23.842	0
2023-08-24	24.640	24.640	24.640	24.640	23.842	0
2023-08-23	24.640	24.640	24.640	24.640	23.842	0
2023-08-22	24.640	24.640	24.640	24.640	23.842	0
2023-08-21	24.640	24.640	24.640	24.640	23.842	0
2023-08-18	24.640	24.640	24.640	24.640	23.842	5
2023-08-17	24.220	24.220	24.220	24.220	23.436	0
2023-08-16	24.220	24.220	24.220	24.220	23.436	1,300
2023-08-15	23.000	23.000	23.000	23.000	22.255	0
2023-08-14	23.000	23.000	23.000	23.000	22.255	0
2023-08-11	23.000	23.000	23.000	23.000	22.255	0
2023-08-10	23.140	23.140	23.000	23.000	22.255	78
2023-08-09	23.140	23.140	23.140	23.140	22.391	3
2023-08-08	23.920	23.920	23.920	23.920	23.145	0
2023-08-07	23.920	23.920	23.920	23.920	23.145	2
2023-08-04	24.120	24.120	23.820	23.820	23.049	63
2023-08-03	25.310	25.310	25.310	25.310	24.490	0
2023-08-02	25.680	25.680	25.080	25.310	24.490	150
2023-08-01	25.890	25.890	25.890	25.890	25.052	0
2023-07-31	25.890	25.890	25.890	25.890	24.982	20
2023-07-28	25.900	25.900	25.900	25.900	24.992	0
2023-07-27	25.900	25.900	25.900	25.900	24.992	0
2023-07-26	25.680	25.900	25.680	25.900	24.992	39
2023-07-25	24.600	24.600	24.600	24.600	23.737	0
2023-07-24	24.600	24.600	24.600	24.600	23.737	0
2023-07-21	24.600	24.600	24.600	24.600	23.737	0
2023-07-20	24.600	24.600	24.600	24.600	23.737	0
2023-07-19	24.600	24.600	24.600	24.600	23.737	0
2023-07-18	24.640	24.640	24.600	24.600	23.737	315
2023-07-17	24.050	24.050	24.050	24.050	23.207	0
2023-07-14	24.050	24.050	24.050	24.050	23.207	40
2023-07-13	24.160	24.160	24.160	24.160	23.313	1
2023-07-12	24.160	24.160	24.160	24.160	23.313	0
2023-07-11	24.160	24.160	24.160	24.160	23.313	2
2023-07-10	24.000	24.160	24.000	24.160	23.313	7
2023-07-07	24.620	24.620	24.620	24.620	23.757	0
2023-07-06	24.990	24.990	24.500	24.620	23.757	17
2023-07-05	26.130	26.130	24.990	25.200	24.316	1,059
2023-07-04	25.460	25.710	25.460	25.710	24.809	669
2023-07-03	32.490	32.490	32.490	32.490	31.351	0
2023-06-30	32.490	32.490	32.490	32.490	31.351	0
2023-06-29	32.490	32.490	32.490	32.490	31.351	0
2023-06-28	32.490	32.490	32.490	32.490	31.351	0
2023-06-27	32.490	32.490	32.490	32.490	31.351	0
2023-06-26	32.490	32.490	32.490	32.490	31.351	0
2023-06-23	32.490	32.490	32.490	32.490	31.351	0
2023-06-22	32.490	32.490	32.490	32.490	31.351	0
2023-06-21	32.490	32.490	32.490	32.490	31.351	0
2023-06-20	32.490	32.490	32.490	32.490	31.351	0
2023-06-19	32.490	32.490	32.490	32.490	31.351	0
2023-06-16	32.490	32.490	32.490	32.490	31.351	0
2023-06-15	32.490	32.490	32.490	32.490	31.351	0
2023-06-14	32.490	32.490	32.490	32.490	31.351	0
2023-06-13	32.490	32.490	32.490	32.490	31.351	0
2023-06-12	32.490	32.490	32.490	32.490	31.351	0
2023-06-09	32.490	32.490	32.490	32.490	31.351	0

← NewerPage 14 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.