Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← M1KT34.SA stock page

MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	16.440	16.440	16.440	16.440	16.440	0
2026-10-14	16.440	16.440	16.440	16.440	16.440	0
2026-10-13	16.440	16.440	16.440	16.440	16.440	12
2026-10-12	17.140	17.140	17.140	17.140	17.140	0
2026-10-09	17.140	17.140	17.140	17.140	17.140	0
2026-10-08	17.140	17.140	17.140	17.140	17.140	0
2026-10-07	17.140	17.140	17.140	17.140	17.140	0
2026-10-06	17.140	17.140	17.140	17.140	17.140	0
2026-10-05	17.140	17.140	17.140	17.140	17.140	0
2026-10-02	17.140	17.140	17.140	17.140	17.140	1
2026-10-01	17.160	17.160	17.160	17.160	17.160	0
2026-09-30	17.160	17.160	17.160	17.160	17.160	0
2026-09-29	17.160	17.160	17.160	17.160	17.160	0
2026-09-28	17.040	17.160	17.040	17.160	17.160	17
2026-09-25	16.680	16.680	16.680	16.680	16.680	0
2026-09-24	16.680	16.680	16.680	16.680	16.680	0
2026-09-23	16.680	16.680	16.680	16.680	16.680	0
2026-09-22	16.680	16.680	16.680	16.680	16.680	0
2026-09-21	16.680	16.680	16.680	16.680	16.680	0

Page 1 of 1 · 19 trading days

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.