MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	33.690	33.690	33.690	33.690	32.086	0
2022-03-24	33.690	33.690	33.690	33.690	32.086	0
2022-03-23	33.690	33.690	33.690	33.690	32.086	1
2022-03-22	34.380	34.380	34.380	34.380	32.743	5
2022-03-21	34.380	34.380	34.380	34.380	32.743	1
2022-03-18	35.420	35.420	35.420	35.420	33.734	1
2022-03-17	35.540	35.540	35.540	35.540	33.848	0
2022-03-16	35.540	35.540	35.540	35.540	33.848	0
2022-03-15	35.540	35.540	35.540	35.540	33.848	0
2022-03-14	35.540	35.540	35.540	35.540	33.848	1
2022-03-11	36.520	36.520	36.520	36.520	34.781	3
2022-03-10	36.520	36.520	36.520	36.520	34.781	0
2022-03-09	36.520	36.520	36.520	36.520	34.781	0
2022-03-08	36.520	36.520	36.520	36.520	34.781	0
2022-03-07	36.520	36.520	36.520	36.520	34.781	60
2022-03-04	37.420	37.420	37.240	37.240	35.467	2
2022-03-03	38.060	38.060	38.060	38.060	36.248	1
2022-03-02	38.060	38.060	38.060	38.060	36.248	0
2022-02-25	38.060	38.060	38.060	38.060	36.248	0
2022-02-24	38.060	38.060	38.060	38.060	36.248	0
2022-02-23	38.060	38.060	38.060	38.060	36.248	0
2022-02-22	39.150	39.150	38.060	38.060	36.248	254
2022-02-21	37.340	37.340	37.340	37.340	35.562	0
2022-02-18	37.340	37.340	37.340	37.340	35.562	0
2022-02-17	37.340	37.340	37.340	37.340	35.562	0
2022-02-16	37.340	37.340	37.340	37.340	35.562	0
2022-02-15	37.340	37.340	37.340	37.340	35.562	0
2022-02-14	37.340	37.340	37.340	37.340	35.562	0
2022-02-11	37.340	37.340	37.340	37.340	35.562	0
2022-02-10	37.340	37.340	37.340	37.340	35.562	0
2022-02-09	37.340	37.340	37.340	37.340	35.562	0
2022-02-08	37.340	37.340	37.340	37.340	35.562	0
2022-02-07	37.340	37.340	37.340	37.340	35.494	0
2022-02-04	37.340	37.340	37.340	37.340	35.494	0
2022-02-03	37.340	37.340	37.340	37.340	35.494	0
2022-02-02	37.340	37.340	37.340	37.340	35.494	0
2022-02-01	37.340	37.340	37.340	37.340	35.494	0
2022-01-31	37.340	37.340	37.340	37.340	35.494	0
2022-01-28	37.340	37.340	37.340	37.340	35.494	0
2022-01-27	37.340	37.340	37.340	37.340	35.494	0
2022-01-26	37.340	37.340	37.340	37.340	35.494	2
2022-01-25	40.680	40.680	40.680	40.680	38.669	0
2022-01-24	40.680	40.680	40.680	40.680	38.669	0
2022-01-21	40.680	40.680	40.680	40.680	38.669	0
2022-01-20	40.720	40.720	40.680	40.680	38.669	9
2022-01-19	42.840	42.840	42.840	42.840	40.722	5
2022-01-18	42.840	42.840	42.840	42.840	40.722	0
2022-01-17	42.840	42.840	42.840	42.840	40.722	0
2022-01-14	42.840	42.840	42.840	42.840	40.722	0
2022-01-13	42.840	42.840	42.840	42.840	40.722	0
2022-01-12	42.840	42.840	42.840	42.840	40.722	0
2022-01-11	42.840	42.840	42.840	42.840	40.722	0
2022-01-10	42.840	42.840	42.840	42.840	40.722	0
2022-01-07	42.840	42.840	42.840	42.840	40.722	2
2022-01-06	44.000	44.000	44.000	44.000	41.825	0
2022-01-05	44.000	44.000	44.000	44.000	41.825	1
2022-01-04	44.350	44.350	44.350	44.350	42.158	1
2022-01-03	46.750	46.750	46.750	46.750	44.439	0
2021-12-30	46.750	46.750	46.750	46.750	44.439	0
2021-12-29	46.750	46.750	46.750	46.750	44.439	0

← NewerPage 20 of 21 · 1,244 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.