MarketAxess Holdings Inc. (BVMF:M1KT34)
Brazil · Delayed Price · Currency is BRL 17.86
-0.28 (-1.54%)
Last updated: Feb 9, 2026, 5:27 PM GMT-3
MarketAxess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.54% | 10 |
| Jan 23, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | 1 |
| Jan 22, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -3.41% | 13 |
| Jan 15, 2026 | 18.78 | 18.80 | 18.78 | 18.78 | 18.78 | 1.51% | 21 |
| Jan 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -8.78% | 5 |
| Dec 30, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.20% | 1 |
| Dec 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.40% | 5 |
| Dec 19, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 3.85% | 30 |
| Dec 12, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.21% | 6 |
| Dec 10, 2025 | 19.00 | 19.18 | 19.00 | 19.18 | 19.18 | 1.27% | 115 |
| Dec 9, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 5.22% | 56 |
| Dec 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.21% | 1 |
| 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 |