MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	24.980	24.980	24.980	24.980	23.917	0
2022-09-14	24.980	24.980	24.980	24.980	23.917	0
2022-09-13	24.980	24.980	24.980	24.980	23.917	0
2022-09-12	24.980	24.980	24.980	24.980	23.917	0
2022-09-09	24.980	24.980	24.980	24.980	23.917	0
2022-09-08	24.980	24.980	24.980	24.980	23.917	0
2022-09-06	24.980	24.980	24.980	24.980	23.917	0
2022-09-05	24.980	24.980	24.980	24.980	23.917	0
2022-09-02	24.980	24.980	24.980	24.980	23.917	0
2022-09-01	24.980	24.980	24.980	24.980	23.917	0
2022-08-31	24.980	24.980	24.980	24.980	23.917	0
2022-08-30	24.400	24.980	24.400	24.980	23.917	418
2022-08-29	28.350	28.350	28.350	28.350	27.143	0
2022-08-26	28.350	28.350	28.350	28.350	27.143	0
2022-08-25	28.350	28.350	28.350	28.350	27.143	0
2022-08-24	28.350	28.350	28.350	28.350	27.143	0
2022-08-23	28.350	28.350	28.350	28.350	27.143	0
2022-08-22	28.350	28.350	28.350	28.350	27.143	0
2022-08-19	28.350	28.350	28.350	28.350	27.143	0
2022-08-18	28.350	28.350	28.350	28.350	27.143	0
2022-08-17	28.350	28.350	28.350	28.350	27.143	5
2022-08-16	28.570	28.570	28.570	28.570	27.354	23
2022-08-15	27.960	27.960	27.960	27.960	26.770	0
2022-08-12	27.960	27.960	27.960	27.960	26.770	0
2022-08-11	28.010	28.010	27.960	27.960	26.770	9
2022-08-10	27.730	27.730	27.730	27.730	26.550	0
2022-08-09	27.730	27.730	27.730	27.730	26.550	0
2022-08-08	27.730	27.730	27.730	27.730	26.550	0
2022-08-05	27.730	27.730	27.730	27.730	26.550	0
2022-08-04	27.730	27.730	27.730	27.730	26.550	0
2022-08-03	27.730	27.730	27.730	27.730	26.550	0
2022-08-02	27.730	27.730	27.730	27.730	26.550	0
2022-08-01	27.730	27.730	27.730	27.730	26.480	0
2022-07-29	27.940	27.940	27.730	27.730	26.480	7
2022-07-28	27.680	27.680	27.680	27.680	26.432	2
2022-07-27	27.360	27.360	27.360	27.360	26.127	0
2022-07-26	27.360	27.360	27.360	27.360	26.127	0
2022-07-25	27.360	27.360	27.360	27.360	26.127	0
2022-07-22	27.360	27.360	27.360	27.360	26.127	0
2022-07-21	27.360	27.360	27.360	27.360	26.127	0
2022-07-20	27.360	27.360	27.360	27.360	26.127	0
2022-07-19	27.360	27.360	27.360	27.360	26.127	0
2022-07-18	27.360	27.360	27.360	27.360	26.127	0
2022-07-15	27.360	27.360	27.360	27.360	26.127	0
2022-07-14	27.360	27.360	27.360	27.360	26.127	0
2022-07-13	27.360	27.360	27.360	27.360	26.127	0
2022-07-12	27.360	27.360	27.360	27.360	26.127	0
2022-07-11	27.360	27.360	27.360	27.360	26.127	0
2022-07-08	27.360	27.360	27.360	27.360	26.127	0
2022-07-07	27.360	27.360	27.360	27.360	26.127	0
2022-07-06	27.360	27.360	27.360	27.360	26.127	0
2022-07-05	27.360	27.360	27.360	27.360	26.127	0
2022-07-04	27.360	27.360	27.360	27.360	26.127	0
2022-07-01	27.360	27.360	27.360	27.360	26.127	2
2022-06-30	27.480	27.480	27.480	27.480	26.241	0
2022-06-29	27.480	27.480	27.480	27.480	26.241	0
2022-06-28	27.480	27.480	27.480	27.480	26.241	2
2022-06-27	27.780	27.780	27.780	27.780	26.528	0
2022-06-24	27.780	27.780	27.780	27.780	26.528	0
2022-06-23	27.780	27.780	27.780	27.780	26.528	0

← NewerPage 18 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.