MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	30.380	30.380	30.380	30.380	29.181	0
2022-12-12	30.280	30.380	30.280	30.380	29.181	294
2022-12-09	24.020	24.020	24.020	24.020	23.072	0
2022-12-08	24.020	24.020	24.020	24.020	23.072	0
2022-12-07	24.020	24.020	24.020	24.020	23.072	0
2022-12-06	24.020	24.020	24.020	24.020	23.072	0
2022-12-05	24.020	24.020	24.020	24.020	23.072	0
2022-12-02	24.020	24.020	24.020	24.020	23.072	0
2022-12-01	24.020	24.020	24.020	24.020	23.072	0
2022-11-30	24.020	24.020	24.020	24.020	23.072	0
2022-11-29	24.020	24.020	24.020	24.020	23.072	0
2022-11-28	24.020	24.020	24.020	24.020	23.072	0
2022-11-25	24.020	24.020	24.020	24.020	23.072	0
2022-11-24	24.020	24.020	24.020	24.020	23.072	0
2022-11-23	24.020	24.020	24.020	24.020	23.072	0
2022-11-22	24.020	24.020	24.020	24.020	23.072	0
2022-11-21	24.020	24.020	24.020	24.020	23.072	0
2022-11-18	24.020	24.020	24.020	24.020	23.072	0
2022-11-17	24.020	24.020	24.020	24.020	23.072	0
2022-11-16	24.020	24.020	24.020	24.020	23.072	0
2022-11-14	24.020	24.020	24.020	24.020	23.072	0
2022-11-11	24.020	24.020	24.020	24.020	23.072	0
2022-11-10	24.020	24.020	24.020	24.020	23.072	0
2022-11-09	24.020	24.020	24.020	24.020	23.072	0
2022-11-08	24.020	24.020	24.020	24.020	23.072	0
2022-11-07	23.720	24.020	23.720	24.020	23.072	12
2022-11-04	23.710	23.710	23.710	23.710	22.774	0
2022-11-03	23.710	23.710	23.710	23.710	22.774	0
2022-11-01	23.710	23.710	23.710	23.710	22.774	0
2022-10-31	23.710	23.710	23.710	23.710	22.774	0
2022-10-28	23.710	23.710	23.710	23.710	22.701	0
2022-10-27	23.710	23.710	23.710	23.710	22.701	0
2022-10-26	23.710	23.710	23.710	23.710	22.701	0
2022-10-25	23.710	23.710	23.710	23.710	22.701	0
2022-10-24	23.710	23.710	23.710	23.710	22.701	0
2022-10-21	23.710	23.710	23.710	23.710	22.701	0
2022-10-20	23.710	23.710	23.710	23.710	22.701	0
2022-10-19	23.710	23.710	23.710	23.710	22.701	0
2022-10-18	23.710	23.710	23.710	23.710	22.701	0
2022-10-17	23.710	23.710	23.710	23.710	22.701	0
2022-10-14	23.710	23.710	23.710	23.710	22.701	0
2022-10-13	23.710	23.710	23.710	23.710	22.701	0
2022-10-11	23.710	23.710	23.710	23.710	22.701	0
2022-10-10	23.710	23.710	23.710	23.710	22.701	0
2022-10-07	23.710	23.710	23.710	23.710	22.701	0
2022-10-06	23.710	23.710	23.710	23.710	22.701	0
2022-10-05	23.710	23.710	23.710	23.710	22.701	0
2022-10-04	23.710	23.710	23.710	23.710	22.701	0
2022-10-03	23.710	23.710	23.710	23.710	22.701	0
2022-09-30	23.710	23.710	23.710	23.710	22.701	0
2022-09-29	23.710	23.710	23.710	23.710	22.701	0
2022-09-28	23.710	23.710	23.710	23.710	22.701	1
2022-09-27	24.000	24.000	24.000	24.000	22.978	0
2022-09-26	24.000	24.000	24.000	24.000	22.978	0
2022-09-23	24.000	24.000	24.000	24.000	22.978	0
2022-09-22	24.000	24.000	24.000	24.000	22.978	0
2022-09-21	24.000	24.000	24.000	24.000	22.978	0
2022-09-20	24.000	24.000	24.000	24.000	22.978	10
2022-09-19	24.980	24.980	24.980	24.980	23.917	0
2022-09-16	24.980	24.980	24.980	24.980	23.917	0

← NewerPage 17 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.