MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	32.490	32.490	32.490	32.490	31.351	0
2023-06-06	32.490	32.490	32.490	32.490	31.351	0
2023-06-05	32.490	32.490	32.490	32.490	31.351	0
2023-06-02	32.490	32.490	32.490	32.490	31.351	0
2023-06-01	32.490	32.490	32.490	32.490	31.351	0
2023-05-31	32.490	32.490	32.490	32.490	31.351	0
2023-05-30	32.490	32.490	32.490	32.490	31.351	0
2023-05-29	32.490	32.490	32.490	32.490	31.351	0
2023-05-26	32.490	32.490	32.490	32.490	31.351	0
2023-05-25	32.490	32.490	32.490	32.490	31.351	0
2023-05-24	32.490	32.490	32.490	32.490	31.351	0
2023-05-23	32.490	32.490	32.490	32.490	31.351	0
2023-05-22	32.490	32.490	32.490	32.490	31.351	0
2023-05-19	32.490	32.490	32.490	32.490	31.351	0
2023-05-18	32.490	32.490	32.490	32.490	31.351	0
2023-05-17	32.490	32.490	32.490	32.490	31.351	0
2023-05-16	32.490	32.490	32.490	32.490	31.351	0
2023-05-15	32.490	32.490	32.490	32.490	31.351	0
2023-05-12	32.490	32.490	32.490	32.490	31.351	0
2023-05-11	32.490	32.490	32.490	32.490	31.351	0
2023-05-10	32.490	32.490	32.490	32.490	31.351	0
2023-05-09	32.490	32.490	32.490	32.490	31.351	0
2023-05-08	32.490	32.490	32.490	32.490	31.281	0
2023-05-05	32.490	32.490	32.490	32.490	31.281	0
2023-05-04	32.490	32.490	32.490	32.490	31.281	0
2023-05-03	32.490	32.490	32.490	32.490	31.281	0
2023-05-02	32.490	32.490	32.490	32.490	31.281	0
2023-04-28	32.490	32.490	32.490	32.490	31.281	0
2023-04-27	32.490	32.490	32.490	32.490	31.281	0
2023-04-26	32.490	32.490	32.490	32.490	31.281	0
2023-04-25	32.490	32.490	32.490	32.490	31.281	0
2023-04-24	32.490	32.490	32.490	32.490	31.281	1
2023-04-20	32.880	32.880	32.880	32.880	31.657	0
2023-04-19	32.880	32.880	32.880	32.880	31.657	0
2023-04-18	32.880	32.880	32.880	32.880	31.657	0
2023-04-17	32.880	32.880	32.880	32.880	31.657	0
2023-04-14	32.880	32.880	32.880	32.880	31.657	2
2023-04-13	33.560	33.560	33.560	33.560	32.312	0
2023-04-12	33.560	33.560	33.560	33.560	32.312	5
2023-04-11	34.500	34.500	34.500	34.500	33.217	0
2023-04-10	34.500	34.500	34.500	34.500	33.217	0
2023-04-06	34.500	34.500	34.500	34.500	33.217	0
2023-04-05	35.500	35.500	34.500	34.500	33.217	161
2023-04-04	39.900	39.900	39.900	39.900	38.416	140
2023-04-03	39.510	39.510	39.510	39.510	38.040	15
2023-03-31	39.510	39.510	39.510	39.510	38.040	20
2023-03-30	39.950	39.950	39.950	39.950	38.464	10
2023-03-29	40.550	40.550	40.550	40.550	39.041	0
2023-03-28	40.550	40.550	40.550	40.550	39.041	0
2023-03-27	40.550	40.550	40.550	40.550	39.041	0
2023-03-24	40.550	40.550	40.550	40.550	39.041	5
2023-03-23	39.900	39.900	39.900	39.900	38.416	10
2023-03-22	40.600	40.600	40.120	40.120	38.627	162
2023-03-21	40.450	40.500	40.450	40.500	38.993	141
2023-03-20	30.630	30.630	30.630	30.630	29.491	0
2023-03-17	30.630	30.630	30.630	30.630	29.491	0
2023-03-16	30.630	30.630	30.630	30.630	29.491	0
2023-03-15	30.630	30.630	30.630	30.630	29.491	0
2023-03-14	30.630	30.630	30.630	30.630	29.491	0
2023-03-13	30.630	30.630	30.630	30.630	29.491	0

← NewerPage 15 of 21 · 1,245 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.