MarketAxess Holdings Inc. historical data
| 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 |
| 2026-09-18 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 0 |
| 2026-09-17 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 0 |
| 2026-09-16 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 0 |
| 2026-09-15 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 0 |
| 2026-09-14 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 0 |
| 2026-09-11 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 0 |
| 2026-09-10 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 0 |
| 2026-09-09 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 0 |
| 2026-09-08 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 1 |
| 2026-09-07 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-09-04 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-09-03 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-09-02 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-09-01 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-08-31 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-08-28 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-08-27 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-08-26 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-08-25 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-08-24 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-08-21 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-08-20 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-08-19 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-08-18 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2026-08-17 | 16.840 | 16.840 | 16.840 | 16.840 | 16.785 | 0 |
| 2026-08-14 | 16.840 | 16.840 | 16.840 | 16.840 | 16.785 | 31 |
| 2026-08-13 | 16.820 | 16.820 | 16.820 | 16.820 | 16.765 | 20 |
| 2026-08-12 | 16.560 | 16.560 | 16.560 | 16.560 | 16.506 | 0 |
| 2026-08-11 | 16.560 | 16.560 | 16.560 | 16.560 | 16.506 | 0 |
| 2026-08-10 | 16.560 | 16.560 | 16.560 | 16.560 | 16.506 | 1 |
| 2026-08-07 | 16.590 | 16.590 | 16.590 | 16.590 | 16.535 | 0 |
| 2026-08-06 | 16.590 | 16.590 | 16.590 | 16.590 | 16.535 | 0 |
| 2026-08-05 | 16.590 | 16.590 | 16.590 | 16.590 | 16.535 | 0 |
| 2026-08-04 | 16.220 | 16.640 | 16.220 | 16.590 | 16.535 | 151 |
| 2026-08-03 | 16.560 | 16.560 | 16.560 | 16.560 | 16.506 | 0 |
| 2026-07-31 | 16.560 | 16.560 | 16.560 | 16.560 | 16.506 | 31 |
| 2026-07-30 | 14.900 | 16.570 | 14.900 | 16.520 | 16.466 | 392 |
| 2026-07-29 | 11.570 | 11.570 | 11.570 | 11.570 | 11.532 | 0 |
| 2026-07-28 | 11.570 | 11.570 | 11.570 | 11.570 | 11.532 | 0 |
| 2026-07-27 | 11.570 | 11.570 | 11.570 | 11.570 | 11.532 | 0 |
| 2026-07-24 | 11.570 | 11.570 | 11.570 | 11.570 | 11.532 | 0 |
Page 1 of 21 · 1,247 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.