MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	23.000	23.000	23.000	23.000	22.626	0
2025-08-05	23.000	23.000	23.000	23.000	22.626	1
2025-08-04	23.140	23.140	23.140	23.140	22.764	1
2025-08-01	24.310	24.310	24.310	24.310	23.915	0
2025-07-31	24.310	24.310	24.310	24.310	23.915	0
2025-07-30	24.310	24.310	24.310	24.310	23.915	0
2025-07-29	24.310	24.310	24.310	24.310	23.915	0
2025-07-28	24.310	24.310	24.310	24.310	23.915	0
2025-07-25	24.310	24.310	24.310	24.310	23.915	0
2025-07-24	24.310	24.310	24.310	24.310	23.915	0
2025-07-23	24.310	24.310	24.310	24.310	23.915	0
2025-07-22	24.310	24.310	24.310	24.310	23.915	0
2025-07-21	24.310	24.310	24.310	24.310	23.915	0
2025-07-18	24.310	24.310	24.310	24.310	23.915	0
2025-07-17	24.310	24.310	24.310	24.310	23.915	0
2025-07-16	24.310	24.310	24.310	24.310	23.915	0
2025-07-15	24.310	24.310	24.310	24.310	23.915	0
2025-07-14	24.310	24.310	24.310	24.310	23.915	0
2025-07-11	24.310	24.310	24.310	24.310	23.915	0
2025-07-10	24.310	24.310	24.310	24.310	23.915	1
2025-07-09	23.980	23.980	23.980	23.980	23.591	0
2025-07-08	23.980	23.980	23.980	23.980	23.591	0
2025-07-07	23.980	23.980	23.980	23.980	23.591	0
2025-07-04	23.980	23.980	23.980	23.980	23.591	0
2025-07-03	23.980	23.980	23.980	23.980	23.591	0
2025-07-02	23.980	23.980	23.980	23.980	23.591	1
2025-07-01	24.380	24.380	24.380	24.380	23.984	0
2025-06-30	24.380	24.380	24.380	24.380	23.984	0
2025-06-27	24.380	24.380	24.380	24.380	23.984	0
2025-06-26	24.380	24.380	24.380	24.380	23.984	0
2025-06-25	24.380	24.380	24.380	24.380	23.984	0
2025-06-24	24.380	24.380	24.380	24.380	23.984	0
2025-06-23	24.380	24.380	24.380	24.380	23.984	0
2025-06-20	24.380	24.380	24.380	24.380	23.984	0
2025-06-18	25.520	25.520	24.380	24.380	23.984	30
2025-06-17	24.550	24.550	24.550	24.550	24.151	0
2025-06-16	24.550	24.550	24.550	24.550	24.151	0
2025-06-13	24.550	24.550	24.550	24.550	24.151	0
2025-06-12	24.550	24.550	24.550	24.550	24.151	0
2025-06-11	24.550	24.550	24.550	24.550	24.151	0
2025-06-10	24.550	24.550	24.550	24.550	24.151	0
2025-06-09	24.550	24.550	24.550	24.550	24.151	0
2025-06-06	24.550	24.550	24.550	24.550	24.151	0
2025-06-05	24.550	24.550	24.550	24.550	24.151	0
2025-06-04	24.550	24.550	24.550	24.550	24.151	0
2025-06-03	24.550	24.550	24.550	24.550	24.151	0
2025-06-02	24.550	24.550	24.550	24.550	24.151	0
2025-05-30	24.550	24.550	24.550	24.550	24.151	0
2025-05-29	24.550	24.550	24.550	24.550	24.151	0
2025-05-28	24.550	24.550	24.550	24.550	24.151	0
2025-05-27	24.550	24.550	24.550	24.550	24.151	0
2025-05-26	24.550	24.550	24.550	24.550	24.151	0
2025-05-23	24.550	24.550	24.550	24.550	24.151	0
2025-05-22	24.550	24.550	24.550	24.550	24.151	0
2025-05-21	24.550	24.550	24.550	24.550	24.151	0
2025-05-20	24.550	24.550	24.550	24.550	24.151	0
2025-05-19	24.550	24.550	24.550	24.550	24.093	0
2025-05-16	24.550	24.550	24.550	24.550	24.093	2
2025-05-15	24.900	24.900	24.900	24.900	24.436	0
2025-05-14	24.900	24.900	24.900	24.900	24.436	0

← NewerPage 6 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.