MarketAxess Holdings Inc. historical data

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

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
2025-10-17	18.740	18.740	18.740	18.740	18.488	0
2025-10-16	18.740	18.740	18.740	18.740	18.488	1
2025-10-15	18.740	18.740	18.740	18.740	18.488	1
2025-10-14	18.820	18.820	18.820	18.820	18.567	1
2025-10-13	19.380	19.380	18.880	18.880	18.626	2
2025-10-10	19.360	19.500	19.250	19.400	19.139	302
2025-10-09	18.600	18.600	18.600	18.600	18.350	1
2025-10-08	17.780	17.780	17.780	17.780	17.541	1
2025-10-07	18.240	18.240	18.240	18.240	17.995	1
2025-10-06	17.300	17.300	17.300	17.300	17.067	1
2025-10-03	18.320	18.320	18.320	18.320	18.074	1
2025-10-02	18.260	18.260	18.260	18.260	18.014	0
2025-10-01	18.260	18.260	18.260	18.260	18.014	1
2025-09-30	18.780	18.780	18.760	18.760	18.508	3
2025-09-29	19.060	19.060	19.060	19.060	18.804	1
2025-09-26	19.220	19.220	19.220	19.220	18.962	0
2025-09-25	19.220	19.220	19.220	19.220	18.962	1
2025-09-24	19.080	19.080	19.080	19.080	18.823	0
2025-09-23	19.080	19.080	19.080	19.080	18.823	1
2025-09-22	19.160	19.160	19.040	19.040	18.784	3
2025-09-19	19.260	19.260	19.260	19.260	19.001	0
2025-09-18	19.400	19.400	19.260	19.260	19.001	101
2025-09-17	19.480	19.480	19.480	19.480	19.218	2
2025-09-16	19.320	19.320	19.320	19.320	19.060	354
2025-09-15	19.360	19.580	19.360	19.400	19.139	455
2025-09-12	19.940	19.980	19.940	19.980	19.711	6
2025-09-11	20.240	20.240	20.240	20.240	19.968	1
2025-09-10	20.080	20.080	20.080	20.080	19.810	1
2025-09-09	20.460	20.460	20.460	20.460	20.185	101
2025-09-08	20.300	20.300	20.300	20.300	20.027	1
2025-09-05	20.400	20.400	20.280	20.380	20.106	101
2025-09-04	19.800	19.800	19.800	19.800	19.534	1
2025-09-03	19.740	19.740	19.740	19.740	19.475	1
2025-09-02	20.080	20.080	20.080	20.080	19.810	1
2025-09-01	21.060	21.060	19.840	19.840	19.573	12
2025-08-29	19.880	20.060	19.880	20.060	19.790	2
2025-08-28	20.680	20.680	20.680	20.680	20.402	0
2025-08-27	20.680	20.680	20.680	20.680	20.402	104
2025-08-26	20.720	20.720	20.680	20.680	20.402	104
2025-08-25	20.480	20.480	20.480	20.480	20.205	0
2025-08-22	20.480	20.480	20.480	20.480	20.205	0
2025-08-21	20.430	20.480	20.430	20.480	20.205	4
2025-08-20	20.500	20.500	20.500	20.500	20.224	0
2025-08-19	20.500	20.500	20.500	20.500	20.224	0
2025-08-18	20.500	20.500	20.500	20.500	20.167	5
2025-08-15	20.670	20.710	20.670	20.710	20.374	101
2025-08-14	21.160	21.160	20.400	20.400	20.069	403
2025-08-13	20.300	20.300	20.300	20.300	19.970	0
2025-08-12	20.300	20.300	20.300	20.300	19.970	0
2025-08-11	20.300	20.300	20.300	20.300	19.970	0
2025-08-08	19.900	20.300	19.900	20.300	19.970	61
2025-08-07	23.000	23.000	23.000	23.000	22.626	0

← NewerPage 5 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.