MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	31.830	31.830	31.830	31.830	31.090	90
2024-11-08	31.700	31.750	31.700	31.750	31.012	51
2024-11-07	31.140	31.140	30.850	30.850	30.133	82
2024-11-06	33.500	33.500	31.350	31.350	30.621	52
2024-11-05	32.280	32.280	32.280	32.280	31.529	10
2024-11-04	33.130	33.130	33.130	33.130	32.360	10
2024-11-01	34.320	34.320	34.320	34.320	33.522	0
2024-10-31	34.320	34.320	34.320	34.320	33.522	0
2024-10-30	34.320	34.320	34.320	34.320	33.522	300
2024-10-29	33.850	33.850	33.720	33.720	32.936	103
2024-10-28	33.190	33.190	33.190	33.190	32.418	90
2024-10-25	32.790	32.790	32.790	32.790	32.028	50
2024-10-24	33.200	33.200	33.200	33.200	32.428	80
2024-10-23	32.510	33.210	32.510	32.850	32.086	54
2024-10-22	32.580	32.580	32.580	32.580	31.822	0
2024-10-21	32.580	32.580	32.580	32.580	31.822	118
2024-10-18	29.670	29.670	29.670	29.670	28.980	0
2024-10-17	29.670	29.670	29.670	29.670	28.980	0
2024-10-16	29.670	29.670	29.670	29.670	28.980	0
2024-10-15	29.670	29.670	29.670	29.670	28.980	0
2024-10-14	29.670	29.670	29.670	29.670	28.980	0
2024-10-11	29.670	29.670	29.670	29.670	28.980	0
2024-10-10	29.670	29.670	29.670	29.670	28.980	0
2024-10-09	29.670	29.670	29.670	29.670	28.980	0
2024-10-08	29.670	29.670	29.670	29.670	28.980	0
2024-10-07	29.670	29.670	29.670	29.670	28.980	33
2024-10-04	30.180	30.180	30.180	30.180	29.478	3
2024-10-03	29.880	30.030	29.880	29.970	29.273	30
2024-10-02	28.140	28.140	28.140	28.140	27.486	0
2024-10-01	28.140	28.140	28.140	28.140	27.486	1
2024-09-30	28.300	28.300	28.300	28.300	27.642	0
2024-09-27	28.300	28.300	28.300	28.300	27.642	0
2024-09-26	28.300	28.300	28.300	28.300	27.642	0
2024-09-25	28.300	28.300	28.300	28.300	27.642	0
2024-09-24	28.300	28.300	28.300	28.300	27.642	0
2024-09-23	28.300	28.300	28.300	28.300	27.642	0
2024-09-20	28.300	28.300	28.300	28.300	27.642	0
2024-09-19	28.300	28.300	28.300	28.300	27.642	0
2024-09-18	28.300	28.300	28.300	28.300	27.642	10
2024-09-17	27.750	27.750	27.750	27.750	27.105	0
2024-09-16	27.750	27.750	27.750	27.750	27.105	0
2024-09-13	27.750	27.750	27.750	27.750	27.105	0
2024-09-12	27.750	27.750	27.750	27.750	27.105	0
2024-09-11	27.750	27.750	27.750	27.750	27.105	0
2024-09-10	27.750	27.750	27.750	27.750	27.105	0
2024-09-09	27.750	27.750	27.750	27.750	27.105	0
2024-09-06	27.750	27.750	27.750	27.750	27.105	0
2024-09-05	27.750	27.750	27.750	27.750	27.105	0
2024-09-04	27.750	27.750	27.750	27.750	27.105	0
2024-09-03	27.750	27.750	27.750	27.750	27.105	0
2024-09-02	27.750	27.750	27.750	27.750	27.105	0
2024-08-30	27.750	27.750	27.750	27.750	27.105	0
2024-08-29	27.750	27.750	27.750	27.750	27.105	5
2024-08-28	25.750	25.750	25.750	25.750	25.151	0
2024-08-27	25.750	25.750	25.750	25.750	25.151	0
2024-08-26	25.750	25.750	25.750	25.750	25.151	0
2024-08-23	25.750	25.750	25.750	25.750	25.151	0
2024-08-22	25.810	25.810	25.750	25.750	25.151	2
2024-08-21	25.650	25.650	25.650	25.650	25.054	0
2024-08-20	25.650	25.650	25.650	25.650	25.054	0

← NewerPage 9 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.