MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.570	11.570	11.570	11.570	11.532	0
2026-07-22	11.570	11.570	11.570	11.570	11.532	0
2026-07-21	11.570	11.570	11.570	11.570	11.532	1
2026-07-20	11.810	11.810	11.810	11.810	11.771	0
2026-07-17	11.810	11.810	11.810	11.810	11.771	0
2026-07-16	11.810	11.810	11.810	11.810	11.771	0
2026-07-15	11.810	11.810	11.810	11.810	11.771	0
2026-07-14	11.810	11.810	11.810	11.810	11.771	0
2026-07-13	11.810	11.810	11.810	11.810	11.771	32
2026-07-10	12.010	12.010	12.010	12.010	11.971	0
2026-07-09	12.010	12.010	12.010	12.010	11.971	0
2026-07-08	12.010	12.010	12.010	12.010	11.971	0
2026-07-07	12.010	12.010	12.010	12.010	11.971	1
2026-07-06	11.860	11.860	11.860	11.860	11.821	1
2026-07-03	12.200	12.200	12.200	12.200	12.160	0
2026-07-02	12.200	12.200	12.200	12.200	12.160	9
2026-07-01	11.300	11.300	11.300	11.300	11.263	0
2026-06-30	11.300	11.300	11.300	11.300	11.263	0
2026-06-29	11.470	11.470	11.300	11.300	11.263	4
2026-06-26	12.060	12.060	12.060	12.060	12.020	0
2026-06-25	12.060	12.060	12.060	12.060	12.020	0
2026-06-24	12.060	12.060	12.060	12.060	12.020	4
2026-06-23	12.310	12.310	12.310	12.310	12.270	1
2026-06-22	11.930	11.930	11.930	11.930	11.891	0
2026-06-19	11.930	11.930	11.930	11.930	11.891	0
2026-06-18	11.930	11.930	11.930	11.930	11.891	0
2026-06-17	11.930	11.930	11.930	11.930	11.891	0
2026-06-16	11.930	11.930	11.930	11.930	11.891	0
2026-06-15	11.930	11.930	11.930	11.930	11.891	0
2026-06-12	11.930	11.930	11.930	11.930	11.891	0
2026-06-11	11.930	11.930	11.930	11.930	11.891	0
2026-06-10	11.930	11.930	11.930	11.930	11.891	0
2026-06-09	11.930	11.930	11.930	11.930	11.891	0
2026-06-08	11.910	11.930	11.910	11.930	11.891	140
2026-06-05	14.120	14.120	14.120	14.120	14.074	0
2026-06-03	14.120	14.120	14.120	14.120	14.074	0
2026-06-02	14.120	14.120	14.120	14.120	14.074	0
2026-06-01	14.120	14.120	14.120	14.120	14.074	0
2026-05-29	14.120	14.120	14.120	14.120	14.074	0
2026-05-28	14.120	14.120	14.120	14.120	14.074	0
2026-05-27	14.120	14.120	14.120	14.120	14.074	0
2026-05-26	14.120	14.120	14.120	14.120	14.074	0
2026-05-25	14.120	14.120	14.120	14.120	14.074	0
2026-05-22	14.120	14.120	14.120	14.120	14.074	0
2026-05-21	14.120	14.120	14.120	14.120	14.074	0
2026-05-20	14.120	14.120	14.120	14.120	14.074	0
2026-05-19	14.120	14.120	14.120	14.120	14.074	0
2026-05-18	14.120	14.120	14.120	14.120	14.018	10
2026-05-15	15.920	15.920	15.920	15.920	15.805	0
2026-05-14	15.920	15.920	15.920	15.920	15.805	0
2026-05-13	15.920	15.920	15.920	15.920	15.805	0
2026-05-12	15.920	15.920	15.920	15.920	15.805	0
2026-05-11	15.920	15.920	15.920	15.920	15.805	0
2026-05-08	15.920	15.920	15.920	15.920	15.805	0
2026-05-07	15.920	15.920	15.920	15.920	15.805	0
2026-05-06	15.920	15.920	15.920	15.920	15.805	0
2026-05-05	15.920	15.920	15.920	15.920	15.805	0
2026-05-04	15.920	15.920	15.920	15.920	15.805	0
2026-04-30	15.920	15.920	15.920	15.920	15.805	0
2026-04-29	15.920	15.920	15.920	15.920	15.805	0

← NewerPage 2 of 21 · 1,247 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.