MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	27.780	27.780	27.780	27.780	26.528	0
2022-06-21	27.780	27.780	27.780	27.780	26.528	2
2022-06-20	27.450	27.450	27.450	27.450	26.213	0
2022-06-17	27.450	27.450	27.450	27.450	26.213	0
2022-06-15	27.450	27.450	27.450	27.450	26.213	0
2022-06-14	27.450	27.450	27.450	27.450	26.213	0
2022-06-13	27.450	27.450	27.450	27.450	26.213	0
2022-06-10	27.450	27.450	27.450	27.450	26.213	0
2022-06-09	27.450	27.450	27.450	27.450	26.213	0
2022-06-08	27.350	27.450	27.350	27.450	26.213	502
2022-06-07	26.540	26.540	26.540	26.540	25.344	0
2022-06-06	26.540	26.540	26.540	26.540	25.344	0
2022-06-03	26.540	26.540	26.540	26.540	25.344	0
2022-06-02	26.540	26.540	26.540	26.540	25.344	0
2022-06-01	26.540	26.540	26.540	26.540	25.344	0
2022-05-31	26.540	26.540	26.540	26.540	25.344	0
2022-05-30	26.540	26.540	26.540	26.540	25.344	0
2022-05-27	26.540	26.540	26.540	26.540	25.344	0
2022-05-26	26.540	26.540	26.540	26.540	25.344	5
2022-05-25	26.540	26.540	26.540	26.540	25.344	0
2022-05-24	26.540	26.540	26.540	26.540	25.344	1
2022-05-23	25.700	25.700	25.700	25.700	24.542	0
2022-05-20	25.700	25.700	25.700	25.700	24.542	0
2022-05-19	25.700	25.700	25.700	25.700	24.542	0
2022-05-18	25.700	25.700	25.700	25.700	24.542	0
2022-05-17	25.700	25.700	25.700	25.700	24.542	8
2022-05-16	26.700	26.700	26.700	26.700	25.497	0
2022-05-13	26.700	26.700	26.700	26.700	25.497	0
2022-05-12	26.700	26.700	26.700	26.700	25.497	0
2022-05-11	26.700	26.700	26.700	26.700	25.497	0
2022-05-10	26.700	26.700	26.700	26.700	25.497	0
2022-05-09	26.700	26.700	26.700	26.700	25.497	5
2022-05-06	27.700	27.700	27.700	27.700	26.452	0
2022-05-05	27.700	27.700	27.700	27.700	26.452	130
2022-05-04	25.950	25.950	25.950	25.950	24.780	0
2022-05-03	25.950	25.950	25.950	25.950	24.780	0
2022-05-02	25.950	25.950	25.950	25.950	24.715	0
2022-04-29	25.950	25.950	25.950	25.950	24.715	0
2022-04-28	25.950	25.950	25.950	25.950	24.715	0
2022-04-27	25.950	25.950	25.950	25.950	24.715	0
2022-04-26	25.950	25.950	25.950	25.950	24.715	0
2022-04-25	25.950	25.950	25.950	25.950	24.715	0
2022-04-22	25.920	25.950	25.920	25.950	24.715	15
2022-04-20	25.570	25.570	25.570	25.570	24.353	1
2022-04-19	25.200	25.200	25.200	25.200	24.000	0
2022-04-18	24.990	25.200	24.930	25.200	24.000	142
2022-04-14	27.110	27.110	27.110	27.110	25.819	0
2022-04-13	27.110	27.110	27.110	27.110	25.819	0
2022-04-12	27.110	27.110	27.110	27.110	25.819	0
2022-04-11	27.110	27.110	27.110	27.110	25.819	0
2022-04-08	27.110	27.110	27.110	27.110	25.819	0
2022-04-07	27.110	27.110	27.110	27.110	25.819	0
2022-04-06	28.500	28.500	27.110	27.110	25.819	11
2022-04-05	30.000	30.000	29.070	29.070	27.686	121
2022-04-04	33.690	33.690	33.690	33.690	32.086	0
2022-04-01	33.690	33.690	33.690	33.690	32.086	0
2022-03-31	33.690	33.690	33.690	33.690	32.086	0
2022-03-30	33.690	33.690	33.690	33.690	32.086	0
2022-03-29	33.690	33.690	33.690	33.690	32.086	0
2022-03-28	33.690	33.690	33.690	33.690	32.086	0

← NewerPage 19 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.