MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	25.650	25.650	25.650	25.650	24.997	1
2024-08-16	26.640	26.640	26.640	26.640	25.962	0
2024-08-15	26.640	26.640	26.640	26.640	25.962	0
2024-08-14	26.640	26.640	26.640	26.640	25.962	0
2024-08-13	26.640	26.640	26.640	26.640	25.962	0
2024-08-12	26.640	26.640	26.640	26.640	25.962	0
2024-08-09	26.640	26.640	26.640	26.640	25.962	0
2024-08-08	26.640	26.640	26.640	26.640	25.962	0
2024-08-07	26.640	26.640	26.640	26.640	25.962	0
2024-08-06	26.640	26.640	26.640	26.640	25.962	0
2024-08-05	26.640	26.640	26.640	26.640	25.962	0
2024-08-02	27.000	27.000	26.640	26.640	25.962	66
2024-08-01	25.680	25.680	25.680	25.680	25.026	0
2024-07-31	25.680	25.680	25.680	25.680	25.026	1
2024-07-30	24.900	24.900	24.900	24.900	24.266	0
2024-07-29	24.900	24.900	24.900	24.900	24.266	0
2024-07-26	24.900	24.900	24.900	24.900	24.266	0
2024-07-25	24.900	24.900	24.900	24.900	24.266	0
2024-07-24	24.900	24.900	24.900	24.900	24.266	0
2024-07-23	24.900	24.900	24.900	24.900	24.266	0
2024-07-22	24.900	24.900	24.900	24.900	24.266	0
2024-07-19	24.900	24.900	24.900	24.900	24.266	0
2024-07-18	25.000	25.000	24.900	24.900	24.266	45
2024-07-17	21.140	21.140	21.140	21.140	20.602	0
2024-07-16	21.140	21.140	21.140	21.140	20.602	0
2024-07-15	21.140	21.140	21.140	21.140	20.602	0
2024-07-12	21.140	21.140	21.140	21.140	20.602	0
2024-07-11	21.140	21.140	21.140	21.140	20.602	0
2024-07-10	21.140	21.140	21.140	21.140	20.602	0
2024-07-09	21.140	21.140	21.140	21.140	20.602	0
2024-07-08	21.140	21.140	21.140	21.140	20.602	0
2024-07-05	21.140	21.140	21.140	21.140	20.602	0
2024-07-04	21.140	21.140	21.140	21.140	20.602	0
2024-07-03	21.140	21.140	21.140	21.140	20.602	0
2024-07-02	21.140	21.140	21.140	21.140	20.602	0
2024-07-01	21.140	21.140	21.140	21.140	20.602	0
2024-06-28	21.140	21.140	21.140	21.140	20.602	0
2024-06-27	21.140	21.140	21.140	21.140	20.602	0
2024-06-26	21.140	21.140	21.140	21.140	20.602	0
2024-06-25	21.140	21.140	21.140	21.140	20.602	0
2024-06-24	21.140	21.140	21.140	21.140	20.602	0
2024-06-21	21.140	21.140	21.140	21.140	20.602	0
2024-06-20	21.140	21.140	21.140	21.140	20.602	0
2024-06-19	21.140	21.140	21.140	21.140	20.602	0
2024-06-18	21.140	21.140	21.140	21.140	20.602	0
2024-06-17	21.140	21.140	21.140	21.140	20.602	0
2024-06-14	21.140	21.140	21.140	21.140	20.602	0
2024-06-13	21.140	21.140	21.140	21.140	20.602	0
2024-06-12	21.140	21.140	21.140	21.140	20.602	0
2024-06-11	21.140	21.140	21.140	21.140	20.602	0
2024-06-10	21.140	21.140	21.140	21.140	20.602	0
2024-06-07	21.140	21.140	21.140	21.140	20.602	0
2024-06-06	21.140	21.140	21.140	21.140	20.602	0
2024-06-05	21.140	21.140	21.140	21.140	20.602	0
2024-06-04	21.140	21.140	21.140	21.140	20.602	0
2024-06-03	21.140	21.140	21.140	21.140	20.602	0
2024-05-31	21.140	21.140	21.140	21.140	20.602	0
2024-05-29	21.140	21.140	21.140	21.140	20.602	0
2024-05-28	21.140	21.140	21.140	21.140	20.602	0
2024-05-27	21.140	21.140	21.140	21.140	20.602	0

← NewerPage 10 of 21 · 1,251 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.