MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	22.740	22.740	22.740	22.740	22.255	10
2025-02-10	23.460	23.460	23.460	23.460	22.960	0
2025-02-07	23.460	23.460	23.460	23.460	22.960	0
2025-02-06	23.460	23.460	23.460	23.460	22.960	0
2025-02-05	23.460	23.460	23.460	23.460	22.960	1
2025-02-04	25.180	25.180	25.180	25.180	24.643	5
2025-02-03	25.740	25.740	25.740	25.740	25.191	0
2025-01-31	25.740	25.740	25.740	25.740	25.191	0
2025-01-30	25.740	25.740	25.740	25.740	25.191	10
2025-01-29	25.740	25.740	25.740	25.740	25.191	1
2025-01-28	26.180	26.180	26.180	26.180	25.622	2
2025-01-27	27.270	27.270	27.270	27.270	26.688	2
2025-01-24	26.560	26.560	26.560	26.560	25.994	1
2025-01-23	26.220	26.220	26.220	26.220	25.661	0
2025-01-22	26.220	26.220	26.220	26.220	25.661	0
2025-01-21	26.220	26.220	26.220	26.220	25.661	0
2025-01-20	26.220	26.220	26.220	26.220	25.661	0
2025-01-17	26.220	26.220	26.220	26.220	25.661	0
2025-01-16	26.220	26.220	26.220	26.220	25.661	0
2025-01-15	26.220	26.220	26.220	26.220	25.661	8
2025-01-14	28.350	28.350	28.350	28.350	27.745	0
2025-01-13	28.350	28.350	28.350	28.350	27.745	0
2025-01-10	28.350	28.350	28.350	28.350	27.745	0
2025-01-09	28.350	28.350	28.350	28.350	27.745	0
2025-01-08	28.350	28.350	28.350	28.350	27.745	0
2025-01-07	28.350	28.350	28.350	28.350	27.745	0
2025-01-06	28.350	28.350	28.350	28.350	27.745	0
2025-01-03	28.350	28.350	28.350	28.350	27.745	0
2025-01-02	28.410	28.410	28.350	28.350	27.745	9
2024-12-30	27.750	27.750	27.750	27.750	27.158	0
2024-12-27	27.750	27.750	27.750	27.750	27.158	0
2024-12-26	27.750	27.750	27.750	27.750	27.158	0
2024-12-23	27.750	27.750	27.750	27.750	27.158	0
2024-12-20	32.300	32.300	27.750	27.750	27.158	92
2024-12-19	31.980	31.980	31.980	31.980	31.298	0
2024-12-18	31.980	31.980	31.980	31.980	31.298	0
2024-12-17	31.980	31.980	31.980	31.980	31.298	0
2024-12-16	31.980	31.980	31.980	31.980	31.298	0
2024-12-13	31.980	31.980	31.980	31.980	31.298	0
2024-12-12	31.980	31.980	31.980	31.980	31.298	0
2024-12-11	31.980	31.980	31.980	31.980	31.298	0
2024-12-10	31.980	31.980	31.980	31.980	31.298	0
2024-12-09	31.980	31.980	31.980	31.980	31.298	0
2024-12-06	31.980	31.980	31.980	31.980	31.298	0
2024-12-05	31.980	31.980	31.980	31.980	31.298	0
2024-12-04	31.980	31.980	31.980	31.980	31.298	0
2024-12-03	31.980	31.980	31.980	31.980	31.298	9
2024-12-02	31.710	31.710	31.690	31.690	31.014	6
2024-11-29	30.650	30.650	30.650	30.650	29.996	0
2024-11-28	30.650	30.650	30.650	30.650	29.996	0
2024-11-27	30.650	30.650	30.650	30.650	29.996	4
2024-11-26	30.600	30.600	30.600	30.600	29.947	3
2024-11-25	30.120	30.120	30.120	30.120	29.478	0
2024-11-22	30.120	30.120	30.120	30.120	29.478	0
2024-11-21	30.120	30.120	30.120	30.120	29.478	2
2024-11-19	31.530	31.530	31.530	31.530	30.858	0
2024-11-18	31.530	31.530	31.530	31.530	30.858	0
2024-11-14	31.530	31.530	31.530	31.530	30.797	0
2024-11-13	31.530	31.530	31.530	31.530	30.797	190
2024-11-12	31.460	31.460	31.460	31.460	30.728	190

← NewerPage 8 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.