MarketAxess Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	46.750	46.750	46.750	46.750	44.439	1
2021-12-27	46.000	46.000	46.000	46.000	43.726	1
2021-12-23	45.850	48.080	45.850	46.750	44.439	9,209
2021-12-22	43.900	43.900	43.900	43.900	41.730	0
2021-12-21	43.900	43.900	43.900	43.900	41.730	0
2021-12-20	43.900	43.900	43.900	43.900	41.730	0
2021-12-17	43.900	43.900	43.900	43.900	41.730	0
2021-12-16	43.900	43.900	43.900	43.900	41.730	8
2021-12-15	45.110	45.110	45.110	45.110	42.880	0
2021-12-14	45.110	45.110	45.110	45.110	42.880	1
2021-12-13	40.850	40.850	40.850	40.850	38.831	0
2021-12-10	40.850	40.850	40.850	40.850	38.831	0
2021-12-09	40.850	40.850	40.850	40.850	38.831	0
2021-12-08	40.850	40.850	40.850	40.850	38.831	0
2021-12-07	40.850	40.850	40.850	40.850	38.831	0
2021-12-06	40.850	40.850	40.850	40.850	38.831	0
2021-12-03	40.850	40.850	40.850	40.850	38.831	0
2021-12-02	40.850	40.850	40.850	40.850	38.831	0
2021-12-01	40.850	40.850	40.850	40.850	38.831	0
2021-11-30	40.850	40.850	40.850	40.850	38.831	0
2021-11-29	40.850	40.850	40.850	40.850	38.831	0
2021-11-26	40.850	40.850	40.850	40.850	38.831	0
2021-11-25	40.850	40.850	40.850	40.850	38.831	0
2021-11-24	40.850	40.850	40.850	40.850	38.831	0
2021-11-23	40.850	40.850	40.850	40.850	38.831	0
2021-11-22	40.850	40.850	40.850	40.850	38.831	0
2021-11-19	40.680	40.850	40.680	40.850	38.831	630
2021-11-18	40.400	40.400	40.400	40.400	38.403	87
2021-11-17	44.480	44.480	44.480	44.480	42.281	0
2021-11-16	44.480	44.480	44.480	44.480	42.281	0
2021-11-12	44.480	44.480	44.480	44.480	42.281	0
2021-11-11	44.480	44.480	44.480	44.480	42.281	0
2021-11-10	44.480	44.480	44.480	44.480	42.281	0
2021-11-09	44.480	44.480	44.480	44.480	42.281	0
2021-11-08	44.480	44.480	44.480	44.480	42.281	0
2021-11-05	44.480	44.480	44.480	44.480	42.281	0
2021-11-04	44.480	44.480	44.480	44.480	42.281	0
2021-11-03	44.480	44.480	44.480	44.480	42.281	0
2021-11-01	44.480	44.480	44.480	44.480	42.281	0
2021-10-29	44.480	44.480	44.480	44.480	42.212	0
2021-10-28	44.480	44.480	44.480	44.480	42.212	0
2021-10-27	44.480	44.480	44.480	44.480	42.212	0
2021-10-26	44.480	44.480	44.480	44.480	42.212	0
2021-10-25	44.480	44.480	44.480	44.480	42.212	0
2021-10-22	44.480	44.480	44.480	44.480	42.212	0
2021-10-21	44.480	44.480	44.480	44.480	42.212	0
2021-10-20	44.480	44.480	44.480	44.480	42.212	0
2021-10-19	44.480	44.480	44.480	44.480	42.212	0
2021-10-18	44.480	44.480	44.480	44.480	42.212	0
2021-10-15	44.480	44.480	44.480	44.480	42.212	34
2021-10-14	45.200	45.200	45.200	45.200	42.895	0

← NewerPage 21 of 21 · 1,251 trading days

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.