FRA, MWI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, MWI: MarketAxess Holdings Inc

28 Aug 2025

LAST: 159.0	CHANGE: 2.30	OPEN: 159.0	HIGH: 159.0	ASK: 0.0	VOLUME: 5
LAST: 159.0	CHG(%): 1.43	PREV: 161.3	LOW: 159.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	159.0	159.0	159.0	159.0	5
27 Aug 25	161.3	161.3	161.3	161.3	5
26 Aug 25	161.3	161.3	161.3	161.3	5
25 Aug 25	159.3	159.3	159.3	159.3	5
22 Aug 25	159.2	162.5	159.2	162.5	5
21 Aug 25	160.3	160.3	160.3	160.3	3
20 Aug 25	158.3	158.3	158.3	158.3	3
19 Aug 25	158.0	158.0	158.0	158.0	3
18 Aug 25	160.4	160.4	160.4	160.4	3
15 Aug 25	159.0	159.0	159.0	159.0	3

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	160.67
MA10:	159.93
MA20:	163.14
MA50:	175.31
MA100:	183.54
MA200:	196.58
STO9:	23.08
STO14:	23.08
RSI14:	55.36
WPR14:	-76.92
MTM14:	0.65
ROC14:	0.00
ATR:	1.74
Week High:	162.50
Week Low:	159.00
Month High:	182.95
Month Low:	156.50
Year High:	269.73
Year Low:	156.50
Volatility:	27.12

RECENT DIVIDENDS

Date	Amount
21 May 2025	$0.65
19 Feb 2025	$0.65
20 Nov 2024	$0.63
21 Aug 2024	$0.63
21 May 2024	$0.63
13 Feb 2024	$0.63
07 Nov 2023	$0.62
01 Aug 2023	$0.62
09 May 2023	$0.62
07 Feb 2023	$0.62