MarketAxess Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 17.120 | 17.120 | 17.120 | 17.120 | 16.890 | 127 |
| 2025-10-28 | 18.140 | 18.140 | 18.140 | 18.140 | 17.896 | 0 |
| 2025-10-27 | 18.140 | 18.140 | 18.140 | 18.140 | 17.896 | 1 |
| 2025-10-24 | 18.300 | 18.300 | 18.300 | 18.300 | 18.054 | 0 |
| 2025-10-23 | 18.300 | 18.300 | 18.300 | 18.300 | 18.054 | 0 |
| 2025-10-22 | 18.300 | 18.300 | 18.300 | 18.300 | 18.054 | 0 |
| 2025-10-21 | 18.300 | 18.300 | 18.300 | 18.300 | 18.054 | 0 |
| 2025-10-20 | 18.300 | 18.300 | 18.300 | 18.300 | 18.054 | 1 |
← NewerPage 5 of 5 · 248 trading days
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.