MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.920	15.920	15.920	15.920	15.805	0
2026-04-27	15.920	15.920	15.920	15.920	15.805	0
2026-04-24	15.920	15.920	15.920	15.920	15.805	0
2026-04-23	15.920	15.920	15.920	15.920	15.805	80
2026-04-22	17.200	17.200	17.200	17.200	17.076	0
2026-04-20	17.200	17.200	17.200	17.200	17.076	0
2026-04-17	17.200	17.200	17.200	17.200	17.076	0
2026-04-16	17.200	17.200	17.200	17.200	17.076	0
2026-04-15	17.200	17.200	17.200	17.200	17.076	0
2026-04-14	17.200	17.200	17.200	17.200	17.076	2
2026-04-13	17.300	17.300	17.300	17.300	17.175	0
2026-04-10	17.300	17.300	17.300	17.300	17.175	0
2026-04-09	17.300	17.300	17.300	17.300	17.175	0
2026-04-08	17.300	17.300	17.300	17.300	17.175	0
2026-04-07	17.300	17.300	17.300	17.300	17.175	0
2026-04-06	17.300	17.300	17.300	17.300	17.175	0
2026-04-02	17.300	17.300	17.300	17.300	17.175	0
2026-04-01	17.300	17.300	17.300	17.300	17.175	0
2026-03-31	17.300	17.300	17.300	17.300	17.175	0
2026-03-30	17.300	17.300	17.300	17.300	17.175	1
2026-03-27	18.210	18.210	18.210	18.210	18.078	0
2026-03-26	18.210	18.210	18.210	18.210	18.078	0
2026-03-25	18.210	18.210	18.210	18.210	18.078	0
2026-03-24	18.210	18.210	18.210	18.210	18.078	0
2026-03-23	18.210	18.210	18.210	18.210	18.078	0
2026-03-20	18.210	18.210	18.210	18.210	18.078	1
2026-03-19	18.020	18.020	18.020	18.020	17.890	0
2026-03-18	18.020	18.020	18.020	18.020	17.890	0
2026-03-17	18.020	18.020	18.020	18.020	17.890	1
2026-03-16	19.520	19.520	19.520	19.520	19.379	0
2026-03-13	19.520	19.520	19.520	19.520	19.379	0
2026-03-12	19.520	19.520	19.520	19.520	19.379	0
2026-03-11	19.520	19.520	19.520	19.520	19.379	0
2026-03-10	19.520	19.520	19.520	19.520	19.379	0
2026-03-09	19.520	19.520	19.520	19.520	19.379	0
2026-03-06	19.520	19.520	19.520	19.520	19.379	10
2026-03-05	20.420	20.420	20.420	20.420	20.272	0
2026-03-04	20.420	20.420	20.420	20.420	20.272	0
2026-03-03	20.350	20.420	20.350	20.420	20.272	16
2026-03-02	18.780	18.780	18.780	18.780	18.644	0
2026-02-27	18.780	18.780	18.780	18.780	18.644	0
2026-02-26	18.780	18.780	18.780	18.780	18.644	0
2026-02-25	18.780	18.780	18.780	18.780	18.644	0
2026-02-24	17.840	18.780	17.840	18.780	18.644	15
2026-02-23	18.440	18.440	18.440	18.440	18.307	0
2026-02-20	18.440	18.440	18.440	18.440	18.307	0
2026-02-19	18.440	18.440	18.440	18.440	18.307	0
2026-02-18	18.440	18.440	18.440	18.440	18.307	0
2026-02-13	18.440	18.440	18.440	18.440	18.307	0
2026-02-12	18.440	18.440	18.440	18.440	18.250	0
2026-02-11	18.440	18.440	18.440	18.440	18.250	34
2026-02-10	17.860	17.860	17.860	17.860	17.676	0
2026-02-09	17.860	17.860	17.860	17.860	17.676	10
2026-02-06	18.140	18.140	18.140	18.140	17.953	0
2026-02-05	18.140	18.140	18.140	18.140	17.953	0
2026-02-04	18.140	18.140	18.140	18.140	17.953	0
2026-02-03	18.140	18.140	18.140	18.140	17.953	0
2026-02-02	18.140	18.140	18.140	18.140	17.953	0
2026-01-30	18.140	18.140	18.140	18.140	17.953	0
2026-01-29	18.140	18.140	18.140	18.140	17.953	0

← NewerPage 3 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.