MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	24.900	24.900	24.900	24.900	24.436	0
2025-05-12	24.900	24.900	24.900	24.900	24.436	0
2025-05-09	24.900	24.900	24.900	24.900	24.436	0
2025-05-08	24.900	24.900	24.900	24.900	24.436	0
2025-05-07	24.900	24.900	24.900	24.900	24.436	0
2025-05-06	24.900	24.900	24.900	24.900	24.436	0
2025-05-05	24.900	24.900	24.900	24.900	24.436	0
2025-05-02	24.900	24.900	24.900	24.900	24.436	0
2025-04-30	24.900	24.900	24.900	24.900	24.436	0
2025-04-29	24.900	24.900	24.900	24.900	24.436	0
2025-04-28	24.900	24.900	24.900	24.900	24.436	1
2025-04-25	24.880	24.880	24.880	24.880	24.416	0
2025-04-24	24.880	24.880	24.880	24.880	24.416	0
2025-04-23	24.880	24.880	24.880	24.880	24.416	0
2025-04-22	24.880	24.880	24.880	24.880	24.416	0
2025-04-17	24.880	24.880	24.880	24.880	24.416	0
2025-04-16	24.880	24.880	24.880	24.880	24.416	0
2025-04-15	24.880	24.880	24.880	24.880	24.416	0
2025-04-14	24.880	24.880	24.880	24.880	24.416	0
2025-04-11	24.880	24.880	24.880	24.880	24.416	0
2025-04-10	24.880	24.880	24.880	24.880	24.416	0
2025-04-09	24.880	24.880	24.880	24.880	24.416	0
2025-04-08	24.880	24.880	24.880	24.880	24.416	0
2025-04-07	24.880	24.880	24.880	24.880	24.416	1,474
2025-04-04	24.920	24.920	24.920	24.920	24.456	0
2025-04-03	24.920	24.920	24.920	24.920	24.456	0
2025-04-02	24.920	24.920	24.920	24.920	24.456	0
2025-04-01	24.920	24.920	24.920	24.920	24.456	0
2025-03-31	24.920	24.920	24.920	24.920	24.456	0
2025-03-28	24.920	24.920	24.920	24.920	24.456	0
2025-03-27	24.920	24.920	24.920	24.920	24.456	0
2025-03-26	24.920	24.920	24.920	24.920	24.456	0
2025-03-25	24.920	24.920	24.920	24.920	24.456	0
2025-03-24	24.920	24.920	24.920	24.920	24.456	0
2025-03-21	24.920	24.920	24.920	24.920	24.456	0
2025-03-20	24.920	24.920	24.920	24.920	24.456	0
2025-03-19	24.920	24.920	24.920	24.920	24.456	0
2025-03-18	24.920	24.920	24.920	24.920	24.456	0
2025-03-17	24.920	24.920	24.920	24.920	24.456	0
2025-03-14	24.920	24.920	24.920	24.920	24.456	0
2025-03-13	24.920	24.920	24.920	24.920	24.456	0
2025-03-12	24.920	24.920	24.920	24.920	24.456	0
2025-03-11	24.920	24.920	24.920	24.920	24.456	0
2025-03-10	24.840	24.920	24.840	24.920	24.456	24
2025-03-07	22.520	22.520	22.520	22.520	22.100	0
2025-03-06	22.520	22.520	22.520	22.520	22.100	0
2025-03-05	22.520	22.520	22.520	22.520	22.100	0
2025-02-28	22.520	22.520	22.520	22.520	22.100	1
2025-02-27	22.380	22.380	22.380	22.380	21.963	0
2025-02-26	22.380	22.380	22.380	22.380	21.963	30
2025-02-25	22.240	22.240	22.240	22.240	21.826	0
2025-02-24	22.320	22.320	22.240	22.240	21.826	40
2025-02-21	21.800	21.800	21.800	21.800	21.394	0
2025-02-20	21.800	21.800	21.800	21.800	21.394	0
2025-02-19	21.800	21.800	21.800	21.800	21.394	0
2025-02-18	21.800	21.800	21.800	21.800	21.394	1
2025-02-17	22.250	22.250	22.250	22.250	21.775	0
2025-02-14	22.250	22.250	22.250	22.250	21.775	0
2025-02-13	22.250	22.250	22.250	22.250	21.775	41
2025-02-12	22.740	22.740	22.740	22.740	22.255	0

← NewerPage 7 of 21 · 1,246 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.