| Code | Name | High | Low | Close | Volume | Change | |
|---|
| MAAX | Vaneck Vectors Municipal Allocation ETF | 23.87 | 23.65 | 23.72 | 1,600 | -0.51 |  | 2.09 |   |
| MAG | MAG Silver Corp | 9.440 | 8.430 | 8.650 | 955,000 | -0.680 | | 7.29 | |
| MAGA | Point Bridge Gop Stock Tracker ETF | 19.55 | 19.22 | 19.46 | 2,500 | -0.77 | | 3.81 | |
| MARB | First Trust Merger Arbitrage ETF | 19.26 | 19.26 | 19.26 | 100 | 0.00 |  | 0.02 | |
| MCF | Contango Oil & Gas Company | 1.450 | 1.185 | 1.270 | 318,900 | -0.170 | | 11.81 | |
| MCRO | IQ Hedge Macro Tracker ETF | 24.19 | 24.19 | 24.19 | 100 | -0.35 | | 1.43 | |
| MDY | S&P Midcap 400 SPDR | 265.2 | 254.3 | 258.9 | 1,381,300 | -8.5 | | 3.17 | |
| MDYG | S&P Midcap Growth ETF SPDR | 42.91 | 41.46 | 41.95 | 353,000 | -1.24 | | 2.87 | |
| MDYV | S&P Midcap Value ETF SPDR | 35.92 | 34.40 | 34.95 | 495,000 | -1.22 | | 3.36 | |
| MEAR | Short Maturity Muni Bond Ishares ETF | 49.87 | 49.18 | 49.87 | 29,000 | 0.14 | | 0.28 | |
| MEXX | Direxion Daily MSCI Mexico Bull 3X | 24.92 | 22.57 | 22.57 | 25,000 | 20.12 | | 819.95 | |
| MFDX | Pimco RAFI Dynamic Multi-Factor Intl | 19.90 | 19.61 | 19.61 | 1,300 | -0.55 | | 2.73 | |
| MFEM | Pimco RAFI Dynamic Multi-Factor Emerging | 17.35 | 17.05 | 17.14 | 32,500 | -0.95 | | 5.25 | |
| MFMS | Motley Fool Small-Cap Growth ETF | 21.79 | 21.26 | 21.40 | 33,900 | -0.85 | | 3.82 | |
| MFUS | Pimco RAFI Dynamic Multi-Factor U.S. | 24.15 | 23.32 | 23.56 | 31,000 | -0.70 | | 2.87 | |
| MGC | Megacap 300 Index ETF Vanguard | 91.91 | 88.47 | 89.26 | 482,400 | -3.00 | | 3.25 | |
| MGK | Megacap 300 Growth Index ETF Vanguard | 128.0 | 123.6 | 124.3 | 464,000 | -4.7 | | 3.64 | |
| MGV | Megacap 300 Value Index ETF Vanguard | 66.93 | 64.47 | 64.96 | 283,400 | -2.05 | | 3.06 | |
| MHH | Mastech Holdings Inc | 12.38 | 11.48 | 11.98 | 18,000 | -0.57 | | 4.54 | |
| MICR | Micron Solutions Inc | 2.371 | 1.410 | 1.730 | 92,400 | -0.730 | | 29.67 | |
| MIDF | Ishares Edge MSCI Multifactor USA | 20.45 | 20.41 | 20.41 | 300 | -0.77 | | 3.63 | |
| MIDU | Direxion Mid Cap Bull 3X | 12.37 | 10.76 | 11.46 | 223,100 | -1.12 | | 8.90 | |
| MIDZ | Midcap Bear 3X Direxion | 74.65 | 66.00 | 74.33 | 120,600 | 9.41 | | 14.50 | |
| MINC | Advisorshares Newfleet Multi-Se | 44.36 | 43.59 | 43.93 | 14,500 | 0.57 | | 1.31 | |
| MINT | Enhanced Short-Maturity Strgy ETF Pimco | 98.59 | 97.88 | 98.58 | 2,052,800 | 1.01 | | 1.04 | |
| MJ | Alternative Harvest ETF | 12.43 | 11.79 | 12.13 | 1,002,300 | 0.02 | | 0.17 | |
| MJJ | Microsectors Cannabis Etns | 40.46 | 40.46 | 40.46 | 100 | -0.65 | | 1.59 | |
| MJO | Microsectors Cannabis 2X Leveraged Etns | 31.63 | 30.17 | 30.17 | 400 | -0.99 | | 3.19 | |
| MLN | Long Municipal Index ETF Vaneck | 20.98 | 18.20 | 20.78 | 231,400 | -0.23 | | 1.09 | |
| MLPA | G-X MLP ETF | 3.040 | 2.900 | 2.910 | 6,552,700 | -0.190 | | 6.13 | |
| MLPB | Etracs MLP Infrastructure Index ETN | 8.190 | 7.550 | 7.670 | 404,800 | -0.554 | | 6.73 | |
| MLPC | C-Tracks MLP Miller/Howard Perf | 5.275 | 5.275 | 5.275 | 100 | 0.000 |  | 0.00 | |
| MLPE | C-Tracks MLP Miller/Howard Fundamental | 7.238 | 7.238 | 7.238 | 100 | -0.486 | | 6.29 | |
| MLPG | Alerian Natural Gas MLP ETN UBS E-Tracs | 6.410 | 6.170 | 6.180 | 1,300 | -0.497 | | 7.45 | |
| MLPI | Alerian MLP Infrastrctr ETN UBS E-Tracs | 8.060 | 7.600 | 7.630 | 1,237,100 | -0.520 | | 6.38 | |
| MLPO | CS S&P MLP Index ETN | 4.402 | 4.402 | 4.402 | 100 | 0.000 | | 0.00 | |
| MLPQ | UBS Ag Etracs 2X MLP Infrastructure ETN | 3.940 | 3.300 | 3.700 | 398,900 | -0.100 | | 2.63 | |
| MLPX | G-X MLP & Energy Infrasture ETF | 6.100 | 5.890 | 5.990 | 3,541,300 | -0.330 | | 5.22 | |
| MLPY | Cushing MLP HI Income ETN Morgan Stanley | 1.930 | 1.829 | 1.858 | 16,700 | -0.113 | | 5.71 | |
| MLPZ | UBS Ag Etracs 2X S&P MLP Index ETN | 4.070 | 3.600 | 3.945 | 23,100 | -0.005 | | 0.13 | |
| MLSS | Milestone Scientific | 1.330 | 1.240 | 1.300 | 79,200 | 0.000 | | 0.00 | |
| MLTI | CS X-Links Multi-Asset High Income ETN | 16.10 | 15.18 | 16.10 | 800 | -0.23 | | 1.41 | |
| MMIN | IQ Mackay Shields Municipal Insured ETF | 26.81 | 26.63 | 26.80 | 5,400 | 0.00 | | 0.00 | |
| MMIT | IQ Mackay Municipal Intermediate ETF | 25.92 | 25.85 | 25.89 | 900 | 0.08 | | 0.30 | |
| MMTM | S&P 1500 Momentum Tilt ETF SPDR | 112.6 | 109.9 | 110.2 | 6,800 | -4.0 | | 3.51 | |
| MMX | Maverix Metals Inc | 3.600 | 3.273 | 3.400 | 106,300 | -0.190 | | 5.29 | |
| MNA | IQ Merger Arbitrage ETF | 31.00 | 30.14 | 30.48 | 579,400 | -0.22 | | 0.72 | |
| MOAT | Wide Moat Vaneck ETF | 44.07 | 42.41 | 42.82 | 879,800 | -1.57 | | 3.54 | |
| MOM | US Momentum Mkt Neutral ETF Quantshares | 28.68 | 27.42 | 28.55 | 18,800 | 0.86 | | 3.11 | |
| MOO | Agribusiness ETF Vaneck | 50.45 | 48.92 | 49.43 | 189,600 | -1.98 | | 3.85 | |
| MORL | Etracs 2X Mortgage REIT ETN | 0.2800 | 0.2300 | 0.2389 | 3,691,000 | -0.0111 | | 4.44 | |
| MORT | Mortgage REIT Vaneck ETF | 12.40 | 11.58 | 11.88 | 482,200 | -0.29 | | 2.38 | |
| MOTI | Morningstar Intl Moat Vaneck ETF | 24.59 | 24.15 | 24.43 | 15,300 | -1.04 | | 4.08 | |
| MOTO | Smartetfs Smart Transport & Tech ETF | 19.90 | 19.68 | 19.71 | 1,100 | -1.05 | | 5.05 | |
| MRGR | Merger ETF Proshares | 36.97 | 36.97 | 36.97 | 200 | 0.02 | | 0.05 | |
| MRRL | Etracs 2X Mortgage REIT ETN Series B | 0.2650 | 0.2000 | 0.2100 | 3,363,000 | -0.0600 | | 22.22 | |
| MSN | Emerson Radio Corp | 0.6880 | 0.6585 | 0.6700 | 13,100 | 0.0067 | | 1.01 | |
| MSUS | Lha Market State U.S. Tactical ETF | 22.26 | 22.26 | 22.26 | 100 | 0.11 | | 0.47 | |
| MTA | Metalla Royalty and Streaming Ltd | 4.710 | 4.260 | 4.460 | 172,600 | -0.040 | | 0.89 | |
| MTGP | Wisdomtree Mortgage Plus Bond Fund | 49.42 | 49.17 | 49.27 | 5,600 | 0.24 | | 0.49 | |
| MTNB | Matinas Biopharma Hl | 0.7200 | 0.7022 | 0.7200 | 1,087,600 | -0.0619 | | 7.92 | |
| MTUM | USA Momentum Factor Ishares Edge MSCI | 109.8 | 104.8 | 106.4 | 1,284,400 | -2.1 | | 1.95 | |
| MUB | Natl Muni Bond Ishares ETF | 116.0 | 112.8 | 113.5 | 4,354,300 | -1.5 | | 1.30 | |
| MUNI | Interm Muni Bond Strgy ETF Pimco | 54.91 | 54.32 | 54.75 | 38,100 | 0.43 | | 0.79 | |
| MUST | Columbia Multi-Sector Municipal Income | 21.53 | 21.24 | 21.39 | 17,300 | 0.60 | | 2.89 | |
| MUTE | Direxion Communication Services Index | 16.97 | 16.59 | 16.97 | 1,400 | 1.86 | | 12.33 | |
| MVIN | Natixis Seeyond Intl Min Vol ETF | 35.39 | 34.60 | 34.93 | 2,500 | -0.63 | | 1.77 | |
| MVV | Ultra Midcap 400 Proshares | 19.92 | 18.60 | 19.20 | 77,100 | -1.35 | | 6.57 | |
| MXC | Mexco Energy Corp | 2.180 | 2.166 | 2.166 | 1,400 | 0.126 | | 6.18 | |
| MXDE | Nationwide Maximum Diversification | 16.59 | 16.59 | 16.59 | 200 | -0.78 | | 4.49 | |
| MXDU | Nationwide Max Diverse U.S. Core Equity | 25.01 | 25.01 | 25.01 | 100 | -0.51 | | 2.01 | |
| MXI | Global Materials Ishares ETF | 49.28 | 48.13 | 48.51 | 14,500 | -1.88 | | 3.73 | |
| MYO | Myomo Inc | 4.190 | 3.570 | 3.880 | 95,100 | 0.180 | | 4.86 | |
| MYY | Midcap 400 Short Proshares | 52.97 | 50.98 | 52.25 | 87,600 | 1.65 | | 3.26 | |
| MZZ | Ultrashort Midcap400 Proshares | 22.67 | 21.21 | 22.13 | 40,000 | 1.13 | | 5.37 | |