MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	30.630	30.630	30.630	30.630	29.491	0
2023-03-09	30.630	30.630	30.630	30.630	29.491	0
2023-03-08	30.630	30.630	30.630	30.630	29.491	0
2023-03-07	31.000	31.000	30.630	30.630	29.491	2
2023-03-06	31.320	31.320	31.320	31.320	30.155	0
2023-03-03	31.320	31.320	31.320	31.320	30.155	0
2023-03-02	31.320	31.320	31.320	31.320	30.155	0
2023-03-01	31.320	31.320	31.320	31.320	30.155	0
2023-02-28	31.320	31.320	31.320	31.320	30.155	1
2023-02-27	31.370	31.370	31.370	31.370	30.203	0
2023-02-24	31.370	31.370	31.370	31.370	30.203	0
2023-02-23	31.370	31.370	31.370	31.370	30.203	0
2023-02-22	31.370	31.370	31.370	31.370	30.203	0
2023-02-17	31.370	31.370	31.370	31.370	30.203	0
2023-02-16	31.370	31.370	31.370	31.370	30.203	0
2023-02-15	31.370	31.370	31.370	31.370	30.203	0
2023-02-14	31.370	31.370	31.370	31.370	30.203	0
2023-02-13	31.370	31.370	31.370	31.370	30.203	0
2023-02-10	31.370	31.370	31.370	31.370	30.203	0
2023-02-09	31.370	31.370	31.370	31.370	30.203	0
2023-02-08	31.370	31.370	31.370	31.370	30.203	0
2023-02-07	31.370	31.370	31.370	31.370	30.203	0
2023-02-06	31.370	31.370	31.370	31.370	30.132	0
2023-02-03	31.370	31.370	31.370	31.370	30.132	0
2023-02-02	31.370	31.370	31.370	31.370	30.132	0
2023-02-01	31.370	31.370	31.370	31.370	30.132	0
2023-01-31	31.370	31.370	31.370	31.370	30.132	0
2023-01-30	31.370	31.370	31.370	31.370	30.132	0
2023-01-27	31.370	31.370	31.370	31.370	30.132	0
2023-01-26	31.370	31.370	31.370	31.370	30.132	0
2023-01-25	31.370	31.370	31.370	31.370	30.132	0
2023-01-24	31.370	31.370	31.370	31.370	30.132	0
2023-01-23	31.370	31.370	31.370	31.370	30.132	0
2023-01-20	31.370	31.370	31.370	31.370	30.132	0
2023-01-19	31.370	31.370	31.370	31.370	30.132	1
2023-01-18	31.590	31.590	31.590	31.590	30.343	0
2023-01-17	31.590	31.590	31.590	31.590	30.343	0
2023-01-16	31.590	31.590	31.590	31.590	30.343	0
2023-01-13	31.590	31.590	31.590	31.590	30.343	0
2023-01-12	31.590	31.590	31.590	31.590	30.343	0
2023-01-11	31.590	31.590	31.590	31.590	30.343	0
2023-01-10	31.590	31.590	31.590	31.590	30.343	0
2023-01-09	31.590	31.590	31.590	31.590	30.343	0
2023-01-06	31.590	31.590	31.590	31.590	30.343	0
2023-01-05	31.590	31.590	31.590	31.590	30.343	0
2023-01-04	31.440	31.590	31.440	31.590	30.343	71
2023-01-03	30.440	30.440	30.440	30.440	29.239	5
2023-01-02	29.540	30.140	29.540	30.140	28.950	5
2022-12-29	28.970	28.970	28.970	28.970	27.827	0
2022-12-28	28.970	28.970	28.970	28.970	27.827	0
2022-12-27	28.970	28.970	28.970	28.970	27.827	0
2022-12-26	28.970	28.970	28.970	28.970	27.827	0
2022-12-23	28.970	28.970	28.970	28.970	27.827	5
2022-12-22	28.290	28.290	28.290	28.290	27.173	0
2022-12-21	28.290	28.290	28.290	28.290	27.173	5
2022-12-20	28.230	28.230	28.230	28.230	27.116	8
2022-12-19	30.380	30.380	30.380	30.380	29.181	0
2022-12-16	30.380	30.380	30.380	30.380	29.181	0
2022-12-15	30.380	30.380	30.380	30.380	29.181	0
2022-12-14	30.380	30.380	30.380	30.380	29.181	0

← NewerPage 16 of 21 · 1,245 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.