MarketAxess Holdings Inc. (BVMF:M1KT34)
Brazil · Delayed Price · Currency is BRL 17.44
0.00 (0.00%)
At close: Nov 24, 2025
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 17.80 | 17.80 | 17.44 | 17.44 | 17.44 | -2.35% | 200 |
| Nov 11, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.80 | 0.90% | 1 |
| Nov 6, 2025 | 17.46 | 17.74 | 17.46 | 17.70 | 17.65 | 1.37% | 252 |
| Nov 5, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.41 | 1.75% | 1 |
| Nov 4, 2025 | 17.96 | 17.96 | 17.16 | 17.16 | 17.11 | 0.82% | 2 |
| Nov 3, 2025 | 17.82 | 17.82 | 17.02 | 17.02 | 16.97 | -2.07% | 2 |
| Oct 31, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.33 | 0.23% | 1 |
| Oct 30, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.29 | 1.29% | 1 |
| Oct 29, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.07 | -5.62% | 127 |
| Oct 27, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.08 | -0.87% | 1 |
| Oct 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | -2.35% | 1 |
| Oct 16, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.68 | - | 1 |
| Oct 15, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.68 | -0.43% | 1 |
| Oct 14, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.76 | -0.32% | 1 |
| Oct 13, 2025 | 19.38 | 19.38 | 18.88 | 18.88 | 18.82 | -2.68% | 2 |
| Oct 10, 2025 | 19.36 | 19.50 | 19.25 | 19.40 | 19.34 | 4.30% | 302 |
| Oct 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | 4.61% | 1 |
| Oct 8, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.73 | -2.52% | 1 |
| Oct 7, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.18 | 5.43% | 1 |
| Oct 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | -5.57% | 1 |
| Oct 3, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.26 | 0.33% | 1 |
| Oct 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.20 | -2.67% | 1 |
| Sep 30, 2025 | 18.78 | 18.78 | 18.76 | 18.76 | 18.70 | -1.57% | 3 |
| Sep 29, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.00 | -0.83% | 1 |
| Sep 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.16 | 0.73% | 1 |
| Sep 23, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.02 | 0.21% | 1 |
| Sep 22, 2025 | 19.16 | 19.16 | 19.04 | 19.04 | 18.98 | -1.14% | 3 |
| Sep 18, 2025 | 19.40 | 19.40 | 19.26 | 19.26 | 19.20 | -1.13% | 101 |
| Sep 17, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.42 | 0.83% | 2 |
| Sep 16, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.26 | -0.41% | 354 |
| Sep 15, 2025 | 19.36 | 19.58 | 19.36 | 19.40 | 19.34 | -2.90% | 455 |
| Sep 12, 2025 | 19.94 | 19.98 | 19.94 | 19.98 | 19.92 | -1.28% | 6 |
| Sep 11, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.18 | 0.80% | 1 |
| Sep 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.02 | -1.86% | 1 |
| Sep 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.40 | 0.79% | 101 |
| Sep 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.24 | -0.39% | 1 |
| Sep 5, 2025 | 20.40 | 20.40 | 20.28 | 20.38 | 20.32 | 2.93% | 101 |
| Sep 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.74 | 0.30% | 1 |
| Sep 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.68 | -1.69% | 1 |
| Sep 2, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.02 | 1.21% | 1 |
| Sep 1, 2025 | 21.06 | 21.06 | 19.84 | 19.84 | 19.78 | -1.10% | 12 |
| Aug 29, 2025 | 19.88 | 20.06 | 19.88 | 20.06 | 20.00 | -3.00% | 2 |
| Aug 26, 2025 | 20.72 | 20.72 | 20.68 | 20.68 | 20.62 | 0.98% | 104 |
| Aug 21, 2025 | 20.43 | 20.48 | 20.43 | 20.48 | 20.42 | -0.10% | 4 |
| Aug 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | -1.01% | 5 |
| Aug 15, 2025 | 20.67 | 20.71 | 20.67 | 20.71 | 20.59 | 1.52% | 101 |
| Aug 14, 2025 | 21.16 | 21.16 | 20.40 | 20.40 | 20.28 | 0.49% | 403 |
| Aug 8, 2025 | 19.90 | 20.30 | 19.90 | 20.30 | 20.18 | -11.74% | 61 |
| Aug 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | -0.61% | 1 |
| Aug 4, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.01 | -4.81% | 1 |