Code | Name | High | Low | Close | Volume | Change | |
MADE | Ishares U.S. Manufacturing ETF | 27.86 | 27.58 | 27.66 | 10,770 | -0.03 |  | 0.11 |  |
MAG | MAG Silver Corp | 21.33 | 20.86 | 20.96 | 652,101 | -0.21 |  | 0.99 |  |
MAGA | Point Bridge Gop Stock Tracker ETF | 51.32 | 51.21 | 51.27 | 4,359 | 0.18 |  | 0.35 |  |
MAGG | Madison Aggregate Bond ETF | 20.25 | 20.23 | 20.23 | 4,410 | 0.04 |  | 0.19 |  |
MAGS | The Magnificent Seven ETF | 57.19 | 56.77 | 57.19 | 2,256,577 | 0.40 |  | 0.70 |  |
MAGX | Roundhill Daily 2X Long Magnificent | 45.00 | 44.48 | 44.88 | 80,968 | 0.53 |  | 1.20 |  |
MAGY | Roundhill Magnificent Seven Covered Call | 57.38 | 57.03 | 57.31 | 54,003 | -0.25 |  | 0.43 |  |
MAIA | Maia Biotechnology Inc | 1.800 | 1.650 | 1.690 | 496,890 | -0.090 |  | 5.06 |  |
MAKX | Proshares S&P Kensho Smart Factories ETF | 49.83 | 49.39 | 49.75 | 823 | 0.51 |  | 1.03 |  |
MAMB | Monarch Ambassador Income ETF | 22.96 | 22.92 | 22.94 | 14,779 | 0.04 |  | 0.17 |  |
MAPP | Harbor Multi-Asset Explorer ETF | 24.61 | 24.61 | 24.61 | 0 | -0.02 |  | 0.08 |  |
MARB | Merger Arbitrage ETF FT | 20.60 | 20.52 | 20.52 | 2,347 | -0.02 |  | 0.10 |  |
MARM | FT Vest U.S. Equity Max Buffer ETF March | 32.20 | 32.15 | 32.18 | 7,142 | 0.01 |  | 0.03 |  |
MARO | Yieldmax Mara Option Income Strategy ETF | 24.30 | 22.90 | 23.20 | 526,061 | -0.34 |  | 1.44 |  |
MART | Aim U.S. Large Cap Buffer10 Mar ETF | 36.29 | 36.24 | 36.26 | 1,162 | 0.01 |  | 0.04 |  |
MARU | Allianzim U.S. Equity Buffer15 Uncapped | 26.01 | 26.01 | 26.01 | 0 | 0.02 |  | 0.07 |  |
MARW | Aim U.S. Large Cap Buffer20 Mar ETF | 32.77 | 32.69 | 32.73 | 2,296 | 0.00 |  | 0.00 |  |
MARZ | Trueshares Structured Outcome [Mar] ETF | 33.13 | 33.13 | 33.13 | 97 | 0.03 |  | 0.10 |  |
MAVF | Matrix Advisors Value ETF | 108.8 | 108.8 | 108.8 | 7 | 0.1 |  | 0.12 |  |
MAXJ | Ishares Trust Ishares Large Cap Max | 27.60 | 27.55 | 27.57 | 372,768 | 0.01 |  | 0.04 |  |
MAYM | FT Vest U.S. Equity Max Buffer ETF May | 31.38 | 31.32 | 31.35 | 12,430 | -0.01 |  | 0.03 |  |
MAYP | PGIM S&P 500 Buffer 12 ETF - May | 29.46 | 29.46 | 29.46 | 16 | -0.01 |  | 0.02 |  |
MAYT | Aim U.S. Large Cap Buffer10 May ETF | 35.07 | 35.06 | 35.07 | 530 | -0.01 |  | 0.03 |  |
MAYU | Allianzim U.S. Equity Buffer15 Uncapped | 29.30 | 29.23 | 29.29 | 9,527 | -0.01 |  | 0.05 |  |
MAYW | Aim U.S. Large Cap Buffer20 May ETF | 32.28 | 32.24 | 32.25 | 1,142 | -0.03 |  | 0.11 |  |
MAYZ | Trueshares Structured Outcome [May] ETF | 31.86 | 31.86 | 31.86 | 3 | 0.01 |  | 0.04 |  |
MBBB | Vaneck Moody's BBB Corp Bond ETF | 21.42 | 21.42 | 21.42 | 7 | 0.04 |  | 0.19 |  |
MBCC | Monarch Blue Chips Core ETF | 36.91 | 36.72 | 36.74 | 5,313 | -0.16 |  | 0.44 |  |
MBND | SPDR Nuveen Municipal Bond ETF | 26.67 | 26.61 | 26.67 | 227 | -0.07 |  | 0.26 |  |
MBNE | SPDR Nuveen Municipal Bond ESG ETF | 28.39 | 28.34 | 28.38 | 8,033 | -0.09 |  | 0.32 |  |
MBOX | Freedom Day Dividend ETF | 33.98 | 33.69 | 33.76 | 2,554 | -0.05 |  | 0.15 |  |
MBSD | Flexshares Disciplined Duration MBS | 20.52 | 20.49 | 20.50 | 4,773 | 0.02 |  | 0.10 |  |
MBSF | Regan Floating Rate MBS ETF | 25.41 | 25.39 | 25.40 | 22,636 | -0.08 |  | 0.31 |  |
MBSX | Advisor Managed Portfolios Regan Fixed | 25.95 | 25.77 | 25.95 | 202 | 0.04 |  | 0.15 |  |
MCH | Matthews China Active ETF | 25.77 | 25.67 | 25.67 | 933 | 0.29 |  | 1.13 |  |
MCRP | Micropolis Holding Company | 2.710 | 2.390 | 2.540 | 38,901 | -0.090 |  | 3.42 |  |
MDEV | Indxx Medical Devices ETF FT | 20.03 | 20.03 | 20.03 | 30 | -0.13 |  | 0.66 |  |
MDLV | Ea Series Trust Morgan Dempsey Large Cap | 27.41 | 27.29 | 27.36 | 4,932 | -0.01 |  | 0.04 |  |
MDPL | Monarch Dividend Plus Index ETF | 25.93 | 25.73 | 25.75 | 3,535 | -0.12 |  | 0.46 |  |
MDY | S&P Midcap 400 SPDR | 582.5 | 577.2 | 579.4 | 726,641 | -0.5 |  | 0.09 |  |
MDYG | S&P Midcap Growth ETF SPDR | 89.16 | 88.27 | 88.57 | 93,819 | -0.08 |  | 0.09 |  |
MDYV | S&P Midcap Value ETF SPDR | 81.86 | 81.14 | 81.39 | 399,161 | -0.15 |  | 0.18 |  |
MEAR | Short Maturity Muni Bond Ishares ETF | 50.34 | 50.27 | 50.28 | 101,705 | -0.01 |  | 0.02 |  |
MEDI | Harbor Health Care ETF | 26.75 | 26.75 | 26.75 | 97 | -0.39 |  | 1.42 |  |
MEM | Matthews Emerging Markets Equity Active | 33.09 | 32.94 | 32.94 | 13,811 | -0.08 |  | 0.24 |  |
MEMX | Matthews Emerging Markets Ex China ETF | 33.27 | 33.05 | 33.05 | 2,374 | -0.12 |  | 0.37 |  |
METV | Roundhill Ball Metaverse ETF | 18.55 | 18.40 | 18.45 | 133,326 | 0.16 |  | 0.87 |  |
METW | Roundhill Meta Weeklypay ETF | 49.37 | 48.37 | 49.29 | 26,624 | 0.27 |  | 0.55 |  |
MEXX | MSCI Mexico Bull 3X ETF Direxion | 16.80 | 16.26 | 16.36 | 35,144 | -0.29 |  | 1.74 |  |
MFDX | Pimco RAFI Multi-Factor Intl ETF | 35.39 | 35.19 | 35.20 | 12,306 | -0.06 |  | 0.17 |  |
MFEM | Pimco RAFI Multi-Factor EM ETF | 21.44 | 21.33 | 21.34 | 3,573 | -0.04 |  | 0.21 |  |
MFUL | Mindful Conservative ETF | 21.87 | 21.86 | 21.86 | 4,487 | 0.01 |  | 0.05 |  |
MFUS | Pimco RAFI Multi-Factor U.S. Equity ETF | 53.64 | 53.50 | 53.51 | 39,909 | -0.12 |  | 0.23 |  |
MFUT | Cambria Chesapeake Pure Trend ETF | 14.95 | 14.75 | 14.75 | 480 | -0.11 |  | 0.71 |  |
MGC | Vanguard Mega Cap ETF | 229.3 | 228.0 | 228.4 | 78,656 | -0.3 |  | 0.11 |  |
MGK | Vanguard Mega Cap Growth ETF | 376.3 | 373.4 | 374.6 | 285,552 | -0.1 |  | 0.03 |  |
MGLD | Marygold Company Inc | 0.9000 | 0.8100 | 0.8700 | 7,214 | -0.0040 |  | 0.46 |  |
MGMT | Ballast Small/Mid Cap ETF | 41.23 | 40.34 | 40.56 | 3,866 | -0.31 |  | 0.76 |  |
MGNR | Glg Natural Resources ETF | 33.21 | 33.07 | 33.07 | 16,218 | 0.20 |  | 0.61 |  |
MGOV | FT Intermediate Government Opportunities | 20.04 | 19.96 | 19.99 | 77,285 | -0.02 |  | 0.10 |  |
MGRO | Vaneck Morningstar Wide Moat Growth ETF | 31.65 | 31.65 | 31.65 | 31 | -0.05 |  | 0.15 |  |
MGV | Vanguard Mega Cap Value ETF | 132.3 | 131.4 | 131.6 | 202,494 | -0.4 |  | 0.30 |  |
MHH | Mastech Holdings Inc | 8.110 | 7.950 | 7.960 | 6,193 | 0.110 |  | 1.40 |  |
MI | Nft Limited Class A Ordinary Share | 2.880 | 2.560 | 2.780 | 33,996 | 0.095 |  | 3.54 |  |
MID | American Century Mid Cap Growth Impact | 65.83 | 65.83 | 65.83 | 90 | 0.09 |  | 0.14 |  |
MIDE | Xt S&P Midcap 400 ESG ETF | 31.29 | 31.17 | 31.29 | 239 | -0.05 |  | 0.16 |  |
MIDU | Mid Cap Bull 3X ETF Direxion | 48.68 | 47.21 | 47.71 | 33,859 | -0.18 |  | 0.38 |  |
MIG | Vaneck Moody's IG Corp Bond ETF | 21.31 | 21.26 | 21.31 | 11 | 0.05 |  | 0.24 |  |
MILK | Pacer US Cash Cows Bond ETF | 24.51 | 24.48 | 24.49 | 925 | 0.03 |  | 0.12 |  |
MINN | Trust For Professional Managers Mairs & | 21.70 | 21.60 | 21.61 | 1,116 | 0.00 |  | 0.02 |  |
MINO | Pimco Municipal Income Opportunities | 43.66 | 43.56 | 43.62 | 35,979 | -0.01 |  | 0.02 |  |
MINT | Enhanced Short-Maturity Strgy Pimco ETF | 100.5 | 100.4 | 100.4 | 777,387 | 0.0 |  | 0.03 |  |
MINV | Matthews Asia Innovators Active ETF | 32.62 | 32.45 | 32.45 | 1,823 | 0.10 |  | 0.31 |  |
MISL | FT Indxx Aerospace & Defence ETF | 39.71 | 39.15 | 39.44 | 52,308 | -0.07 |  | 0.18 |  |
MITQ | Moving Image Technologies Inc | 0.7417 | 0.7120 | 0.7260 | 24,226 | 0.0009 |  | 0.12 |  |
MJ | ETFMG Alternative Harvest ETF | 20.83 | 20.26 | 20.31 | 28,906 | -0.04 |  | 0.20 |  |
MKOR | Matthews Korea Active ETF | 27.94 | 27.79 | 27.82 | 2,880 | -0.27 |  | 0.98 |  |
MLDR | GX Intermediate-Term Treasury Ladder ETF | 48.91 | 48.91 | 48.91 | 52 | 0.11 |  | 0.23 |  |
MLN | Vaneck Vaneck Corp Long Muni ETF | 16.57 | 16.52 | 16.52 | 409,404 | -0.03 |  | 0.18 |  |
MLPA | GX MLP ETF | 50.63 | 50.05 | 50.45 | 132,766 | 0.69 |  | 1.39 |  |
MLPB | Etracs MLP Infrastructure Index ETN | 25.93 | 25.80 | 25.81 | 20,315 | 0.34 |  | 1.33 |  |
MLPD | GX MLP & Energy Infrastructure Covered | 25.46 | 25.42 | 25.44 | 2,707 | 0.22 |  | 0.88 |  |
MLPR | Etracs Quarterly Pay 1.5X Alerian MLP | 59.59 | 59.19 | 59.59 | 787 | 1.14 |  | 1.95 |  |
MLPX | GX MLP & Energy Infrastructure ETF | 62.47 | 61.42 | 61.94 | 759,668 | 0.78 |  | 1.28 |  |
MLSS | Milestone Scientific | 0.6200 | 0.5950 | 0.6184 | 166,840 | -0.0017 |  | 0.27 |  |
MMA | Mixed Martial Arts Group Limited | 1.050 | 0.950 | 1.020 | 211,553 | 0.000 |  | 0.00 |  |
MMAX | Ishares Large Cap Max Buffer Mar ETF | 25.78 | 25.75 | 25.78 | 317 | 0.02 |  | 0.08 |  |
MMCA | Nyli Mackay California Muni Intermediate | 21.16 | 21.13 | 21.14 | 952 | -0.03 |  | 0.12 |  |
MMIN | Nyli Mackay Muni Insured ETF | 22.92 | 22.81 | 22.84 | 110,649 | -0.05 |  | 0.22 |  |
MMIT | Nyli Mackay Muni Intermediate ETF | 23.71 | 23.68 | 23.69 | 185,833 | -0.01 |  | 0.04 |  |
MMLG | Multi-Manager Large Growth ETF FT | 34.33 | 33.99 | 34.06 | 2,563 | -0.07 |  | 0.20 |  |
MMSC | FT Multi-Manager Small Cap Opportunities | 21.00 | 20.90 | 20.90 | 2,053 | -0.11 |  | 0.53 |  |
MMSD | Nyli Mackay Muni Short Duration ETF | 25.23 | 25.21 | 25.23 | 0 | 0.02 |  | 0.08 |  |
MMTM | S&P 1500 Momentum Tilt ETF SPDR | 270.3 | 269.2 | 269.4 | 633 | -0.1 |  | 0.02 |  |
MNA | Nyli Merger Arbitrage ETF | 35.36 | 35.25 | 35.29 | 13,724 | 0.07 |  | 0.20 |  |
MNBD | Alps Intermediate Municipal Bond ETF | 25.35 | 25.35 | 25.35 | 5 | -0.01 |  | 0.04 |  |
MNRS | Grayscale Bitcoin Miners ETF | 30.08 | 28.58 | 29.03 | 25,239 | -0.06 |  | 0.20 |  |
MOAT | Vaneck Morningstar Wide Moat ETF | 96.77 | 95.78 | 96.10 | 690,302 | -0.34 |  | 0.35 |  |
MOO | Vaneck Agribusiness ETF | 73.62 | 73.01 | 73.14 | 91,431 | 0.15 |  | 0.21 |  |
MORT | Vaneck Mortgage REIT Income ETF | 10.54 | 10.40 | 10.43 | 654,314 | -0.07 |  | 0.67 |  |
MOTE | Vaneck Morningstar ESG Moat ETF | 28.34 | 28.29 | 28.34 | 284 | -0.10 |  | 0.35 |  |
MOTG | Vaneck Morningstar Global Wide Moat ETF | 43.02 | 42.86 | 42.89 | 1,146 | 0.01 |  | 0.02 |  |
MOTI | Vaneck Mstar International Moat ETF | 35.04 | 34.84 | 34.93 | 3,091 | 0.16 |  | 0.46 |  |
MOTO | Smartetfs Smart Transport & Tech ETF | 48.58 | 48.36 | 48.36 | 828 | -0.08 |  | 0.16 |  |
MPLY | Strategy Shares Monopoly ETF | 27.05 | 27.02 | 27.03 | 259 | -0.03 |  | 0.11 |  |
MPRO | Northern IV Monarch Procap ETF | 29.69 | 29.63 | 29.67 | 15,707 | -0.05 |  | 0.17 |  |
MPT.W | M Tron Industries Inc WT [Mpti.Ws] | 1.500 | 1.340 | 1.430 | 4,701 | 0.010 |  | 0.70 |  |
MPTI | M-Tron Industries Inc | 42.00 | 40.11 | 40.11 | 50,561 | -1.02 |  | 2.48 |  |
MPU | Mega Matrix Inc | 2.300 | 2.100 | 2.130 | 530,078 | 0.070 |  | 3.40 |  |
MRCP | PGIM S&P 500 Buffer 12 ETF - March | 30.08 | 30.08 | 30.08 | 9 | 0.00 |  | 0.01 |  |
MRGR | Merger ETF | 42.34 | 42.30 | 42.34 | 683 | 0.07 |  | 0.17 |  |
MRNY | Yieldmax Mrna Option Income Strategy ETF | 2.450 | 2.350 | 2.380 | 3,326,943 | -0.040 |  | 1.65 |  |
MRSK | Agility Shares Managed Risk ETF | 34.01 | 33.90 | 33.93 | 22,071 | -0.07 |  | 0.21 |  |
MRT | Marti Technologies Inc | 2.870 | 2.760 | 2.760 | 66,169 | -0.100 |  | 3.50 |  |
MSFO | Yieldmax Msft Option Income Strategy ETF | 18.30 | 18.16 | 18.27 | 64,416 | 0.01 |  | 0.05 |  |
MSFX | T-Rex 2X Long Microsoft Daily Target ETF | 35.30 | 34.56 | 34.79 | 20,605 | -0.22 |  | 0.63 |  |
MSFY | Kurv Yield Premium Microsoft [Msft] ETF | 27.04 | 26.98 | 27.04 | 622 | 0.03 |  | 0.09 |  |
MSII | Rex Mstr Growth & Income ETF | 28.51 | 26.34 | 26.41 | 77,703 | -1.83 |  | 6.48 |  |
MSLC | MS Pathway Large Cap Equity ETF | 51.91 | 51.66 | 51.73 | 32,997 | -0.09 |  | 0.17 |  |
MSMR | ETF Series Mcelhenny Sheffield Managed | 31.99 | 31.84 | 31.87 | 2,420 | -0.02 |  | 0.06 |  |
MSN | Emerson Radio Corp | 0.4150 | 0.3795 | 0.4075 | 8,933 | 0.0191 |  | 4.92 |  |
MSOS | Advisorshares Pure US Cannabis ETF | 2.640 | 2.530 | 2.530 | 3,656,660 | -0.050 |  | 1.94 |  |
MSOX | Advisorshares Msos 2X Daily ETF | 3.170 | 2.930 | 2.940 | 314,828 | -0.080 |  | 2.65 |  |
MSSM | MS Pathway Small-Mid Cap Equity ETF | 48.08 | 47.70 | 47.76 | 12,563 | -0.18 |  | 0.38 |  |
MSSS | Monarch Select Subsector Index ETF | 29.40 | 29.28 | 29.30 | 7,541 | -0.09 |  | 0.31 |  |
MSTB | Lha Market State Tactical Beta ETF | 37.81 | 37.72 | 37.79 | 11,890 | 0.00 |  | 0.01 |  |
MSTI | Madison Short Term Strategic Income ETF | 20.57 | 20.57 | 20.57 | 129 | 0.02 |  | 0.07 |  |
MSTQ | Lha Market State Tactical Q ETF | 36.73 | 36.73 | 36.73 | 525 | 0.04 |  | 0.12 |  |
MSTU | T-Rex 2X Long Mstr Daily Target ETF | 10.590 | 9.110 | 9.160 | 64,404,769 | -1.320 |  | 12.60 |  |
MSTY | Yieldmax Mstr Option Income Strategy ETF | 22.95 | 21.50 | 21.68 | 16,341,983 | -1.15 |  | 5.04 |  |
MSTZ | T-Rex 2X Inverse Mstr Daily Target ETF | 3.580 | 3.130 | 3.560 | 44,636,868 | 0.400 |  | 12.66 |  |
MTA | Metalla Royalty and Streaming Ltd | 4.060 | 3.770 | 3.780 | 333,355 | -0.230 |  | 5.74 |  |
MTBA | Simplify MBS ETF | 49.89 | 49.83 | 49.87 | 99,354 | 0.08 |  | 0.16 |  |
MTGP | Wisdomtree Mortgage Plus Bond Fund | 43.80 | 43.66 | 43.72 | 7,068 | 0.10 |  | 0.23 |  |
MTNB | Matinas Biopharma Hl | 1.0300 | 0.9400 | 0.9600 | 45,659 | 0.0000 |  | 0.00 |  |
MTRA | Invesco International Growth Focus ETF | 25.26 | 25.09 | 25.09 | 9 | -0.17 |  | 0.67 |  |
MTUL | Etracs 2X MSCI US Momentum Factor TR ETF | 35.15 | 35.15 | 35.15 | 0 | -0.10 |  | 0.30 |  |
MTUM | USA Momentum Factor Ishares Edge MSCI | 239.8 | 238.6 | 239.1 | 655,633 | -0.2 |  | 0.08 |  |
MUB | Natl Muni Bond Ishares ETF | 103.3 | 103.1 | 103.2 | 6,738,764 | 0.0 |  | 0.02 |  |
MUNI | Interm Muni Bond Strgy Pimco ETF | 51.01 | 50.89 | 50.90 | 575,241 | -0.06 |  | 0.12 |  |
MUNY | Vanguard New York Tax-Exempt Bond ETF | 99.66 | 99.45 | 99.46 | 25,292 | -0.14 |  | 0.14 |  |
MUSI | American Century Multisector Income ETF | 43.73 | 43.66 | 43.72 | 9,456 | 0.08 |  | 0.18 |  |
MUSQ | Musq Global Music Industry ETF | 28.95 | 28.68 | 28.68 | 105 | -0.27 |  | 0.93 |  |
MUST | Columbia Multi-Sector Municipal Income | 20.02 | 19.85 | 19.90 | 78,641 | -0.01 |  | 0.05 |  |
MVAL | Vaneck Morningstar Wide Moat Value ETF | 33.45 | 33.45 | 33.45 | 16 | -0.19 |  | 0.58 |  |
MVFD | Monarch Volume Factor Dividend Tree ETF | 25.95 | 25.91 | 25.91 | 157 | -0.13 |  | 0.50 |  |
MVFG | Monarch Volume Factor Global Uncons ETF | 28.11 | 27.96 | 27.98 | 1,726 | -0.05 |  | 0.17 |  |
MVPA | Miller Value Partners Appreciation ETF | 34.43 | 34.17 | 34.23 | 25,794 | -0.34 |  | 0.98 |  |
MVPL | Miller Value Partners Leverage ETF | 32.69 | 32.57 | 32.69 | 22,995 | -0.06 |  | 0.18 |  |
MVRL | Etracs Monthly Pay 1.5X Mortgage REIT | 15.08 | 14.50 | 14.50 | 1,938 | -0.12 |  | 0.82 |  |
MVV | Ultra Midcap400 2X ETF | 66.98 | 65.72 | 66.10 | 3,682 | -0.17 |  | 0.26 |  |
MWG | Multi Ways Holdings Limited | 0.2857 | 0.2676 | 0.2710 | 131,441 | 0.0033 |  | 1.23 |  |
MXC | Mexco Energy Corp | 8.220 | 7.810 | 7.810 | 2,427 | -0.080 |  | 1.01 |  |
MXI | Global Materials Ishares ETF | 86.44 | 85.87 | 86.01 | 4,899 | -0.04 |  | 0.05 |  |
MYLD | Cambria Micro and Smallcap Shareholder | 24.12 | 24.06 | 24.09 | 11,348 | -0.20 |  | 0.82 |  |
MYND | Mynd.Ai Inc ADR | 0.8800 | 0.7800 | 0.8700 | 53,119 | 0.0200 |  | 2.35 |  |
MYO | Myomo Inc | 2.060 | 1.970 | 1.990 | 185,643 | -0.060 |  | 2.93 |  |
MYY | Short Midcap400 -1X ETF | 18.41 | 18.30 | 18.40 | 1,567 | 0.03 |  | 0.16 |  |
MZZ | Ultrashort Midcap400 -2X ETF | 8.835 | 8.800 | 8.810 | 713 | 0.030 |  | 0.34 |  |