MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	18.140	18.140	18.140	18.140	17.953	0
2026-01-27	18.140	18.140	18.140	18.140	17.953	0
2026-01-26	18.140	18.140	18.140	18.140	17.953	0
2026-01-23	18.140	18.140	18.140	18.140	17.953	1
2026-01-22	18.140	18.140	18.140	18.140	17.953	13
2026-01-21	18.780	18.780	18.780	18.780	18.586	0
2026-01-20	18.780	18.780	18.780	18.780	18.586	0
2026-01-19	18.780	18.780	18.780	18.780	18.586	0
2026-01-16	18.780	18.780	18.780	18.780	18.586	0
2026-01-15	18.780	18.800	18.780	18.780	18.586	21
2026-01-14	18.500	18.500	18.500	18.500	18.309	0
2026-01-13	18.500	18.500	18.500	18.500	18.309	0
2026-01-12	18.500	18.500	18.500	18.500	18.309	5
2026-01-09	20.280	20.280	20.280	20.280	20.071	0
2026-01-08	20.280	20.280	20.280	20.280	20.071	0
2026-01-07	20.280	20.280	20.280	20.280	20.071	0
2026-01-06	20.280	20.280	20.280	20.280	20.071	0
2026-01-05	20.280	20.280	20.280	20.280	20.071	0
2026-01-02	20.280	20.280	20.280	20.280	20.071	0
2025-12-30	20.280	20.280	20.280	20.280	20.071	1
2025-12-29	20.240	20.240	20.240	20.240	20.031	0
2025-12-26	20.240	20.240	20.240	20.240	20.031	5
2025-12-23	19.960	19.960	19.960	19.960	19.754	0
2025-12-22	19.960	19.960	19.960	19.960	19.754	0
2025-12-19	19.960	19.960	19.960	19.960	19.754	30
2025-12-18	19.220	19.220	19.220	19.220	19.022	0
2025-12-17	19.220	19.220	19.220	19.220	19.022	0
2025-12-16	19.220	19.220	19.220	19.220	19.022	0
2025-12-15	19.220	19.220	19.220	19.220	19.022	0
2025-12-12	19.220	19.220	19.220	19.220	19.022	6
2025-12-11	19.180	19.180	19.180	19.180	18.982	0
2025-12-10	19.000	19.180	19.000	19.180	18.982	115
2025-12-09	18.940	18.940	18.940	18.940	18.744	56
2025-12-08	18.000	18.000	18.000	18.000	17.814	1
2025-12-05	17.440	17.440	17.440	17.440	17.260	0
2025-12-04	17.440	17.440	17.440	17.440	17.260	0
2025-12-03	17.440	17.440	17.440	17.440	17.260	0
2025-12-02	17.440	17.440	17.440	17.440	17.260	0
2025-12-01	17.440	17.440	17.440	17.440	17.260	0
2025-11-28	17.440	17.440	17.440	17.440	17.260	0
2025-11-27	17.440	17.440	17.440	17.440	17.260	0
2025-11-26	17.440	17.440	17.440	17.440	17.260	0
2025-11-25	17.440	17.440	17.440	17.440	17.260	0
2025-11-24	17.800	17.800	17.440	17.440	17.260	200
2025-11-21	17.860	17.860	17.860	17.860	17.676	0
2025-11-19	17.860	17.860	17.860	17.860	17.676	0
2025-11-18	17.860	17.860	17.860	17.860	17.676	0
2025-11-17	17.860	17.860	17.860	17.860	17.620	0
2025-11-14	17.860	17.860	17.860	17.860	17.620	0
2025-11-13	17.860	17.860	17.860	17.860	17.620	0
2025-11-12	17.860	17.860	17.860	17.860	17.620	0
2025-11-11	17.860	17.860	17.860	17.860	17.620	1
2025-11-10	17.700	17.700	17.700	17.700	17.462	0
2025-11-07	17.700	17.700	17.700	17.700	17.462	0
2025-11-06	17.460	17.740	17.460	17.700	17.462	252
2025-11-05	17.160	17.460	17.160	17.460	17.225	1
2025-11-04	17.960	17.960	17.160	17.160	16.929	2
2025-11-03	17.820	17.820	17.020	17.020	16.791	2
2025-10-31	17.380	17.380	17.380	17.380	17.146	1
2025-10-30	17.340	17.340	17.340	17.340	17.107	1

← NewerPage 4 of 5 · 248 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.