Code | Name | High | Low | Close | Volume | Change | |
MADE | Ishares U.S. Manufacturing ETF | 27.40 | 27.30 | 27.35 | 6,142 | -0.12 |  | 0.44 |  |
MAG | MAG Silver Corp | 22.36 | 21.78 | 22.31 | 1,850,643 | 0.67 |  | 3.10 |  |
MAGA | Point Bridge Gop Stock Tracker ETF | 51.28 | 51.17 | 51.24 | 2,463 | -0.29 |  | 0.56 |  |
MAGG | Madison Aggregate Bond ETF | 20.23 | 20.22 | 20.22 | 1,421 | -0.06 |  | 0.30 |  |
MAGS | The Magnificent Seven ETF | 56.37 | 55.62 | 56.24 | 1,867,817 | 0.25 |  | 0.45 |  |
MAGX | Roundhill Daily 2X Long Magnificent | 43.76 | 42.61 | 43.65 | 84,420 | 0.34 |  | 0.79 |  |
MAGY | Roundhill Magnificent Seven Covered Call | 57.08 | 56.58 | 57.08 | 38,723 | -0.16 |  | 0.28 |  |
MAIA | Maia Biotechnology Inc | 1.900 | 1.820 | 1.820 | 226,276 | -0.110 |  | 5.70 |  |
MAKX | Proshares S&P Kensho Smart Factories ETF | 47.35 | 47.29 | 47.29 | 241 | -0.67 |  | 1.40 |  |
MAMB | Monarch Ambassador Income ETF | 22.96 | 22.92 | 22.92 | 6,663 | -0.10 |  | 0.44 |  |
MAPP | Harbor Multi-Asset Explorer ETF | 24.54 | 24.54 | 24.54 | 18 | -0.11 |  | 0.46 |  |
MARB | Merger Arbitrage ETF FT | 20.57 | 20.47 | 20.53 | 7,084 | -0.06 |  | 0.28 |  |
MARM | FT Vest U.S. Equity Max Buffer ETF March | 32.16 | 32.11 | 32.15 | 6,199 | 0.00 |  | 0.01 |  |
MARO | Yieldmax Mara Option Income Strategy ETF | 25.61 | 24.89 | 25.09 | 297,389 | -0.04 |  | 0.16 |  |
MART | Aim U.S. Large Cap Buffer10 Mar ETF | 36.14 | 36.11 | 36.11 | 1,782 | -0.06 |  | 0.16 |  |
MARU | Allianzim U.S. Equity Buffer15 Uncapped | 25.95 | 25.89 | 25.89 | 144 | -0.07 |  | 0.26 |  |
MARW | Aim U.S. Large Cap Buffer20 Mar ETF | 32.65 | 32.60 | 32.63 | 8,070 | -0.02 |  | 0.05 |  |
MARZ | Trueshares Structured Outcome [Mar] ETF | 32.98 | 32.96 | 32.98 | 153 | -0.08 |  | 0.24 |  |
MAVF | Matrix Advisors Value ETF | 108.8 | 108.6 | 108.6 | 190 | -0.5 |  | 0.43 |  |
MAXJ | Ishares Trust Ishares Large Cap Max | 27.55 | 27.51 | 27.53 | 26,177 | -0.01 |  | 0.02 |  |
MAYM | FT Vest U.S. Equity Max Buffer ETF May | 31.33 | 31.32 | 31.33 | 1,944 | 0.02 |  | 0.06 |  |
MAYP | PGIM S&P 500 Buffer 12 ETF - May | 29.42 | 29.42 | 29.42 | 0 | -0.02 |  | 0.08 |  |
MAYT | Aim U.S. Large Cap Buffer10 May ETF | 34.99 | 34.99 | 34.99 | 23 | -0.01 |  | 0.02 |  |
MAYU | Allianzim U.S. Equity Buffer15 Uncapped | 29.15 | 29.15 | 29.15 | 5 | -0.08 |  | 0.28 |  |
MAYW | Aim U.S. Large Cap Buffer20 May ETF | 32.23 | 32.17 | 32.23 | 531 | -0.04 |  | 0.11 |  |
MAYZ | Trueshares Structured Outcome [May] ETF | 31.70 | 31.70 | 31.70 | 3 | -0.08 |  | 0.25 |  |
MBBB | Vaneck Moody's BBB Corp Bond ETF | 21.41 | 21.39 | 21.39 | 7,414 | -0.09 |  | 0.42 |  |
MBCC | Monarch Blue Chips Core ETF | 36.71 | 36.59 | 36.65 | 4,763 | -0.18 |  | 0.49 |  |
MBND | SPDR Nuveen Municipal Bond ETF | 26.96 | 26.96 | 26.96 | 453 | -0.03 |  | 0.11 |  |
MBNE | SPDR Nuveen Municipal Bond ESG ETF | 28.67 | 28.67 | 28.67 | 102 | -0.03 |  | 0.10 |  |
MBOX | Freedom Day Dividend ETF | 34.07 | 33.93 | 33.99 | 6,391 | -0.18 |  | 0.53 |  |
MBSD | Flexshares Disciplined Duration MBS | 20.50 | 20.48 | 20.49 | 5,892 | -0.06 |  | 0.30 |  |
MBSF | Regan Floating Rate MBS ETF | 25.44 | 25.38 | 25.40 | 7,558 | -0.02 |  | 0.06 |  |
MBSX | Advisor Managed Portfolios Regan Fixed | 25.88 | 25.67 | 25.67 | 3,372 | -0.03 |  | 0.13 |  |
MCH | Matthews China Active ETF | 24.74 | 24.67 | 24.68 | 801 | 0.03 |  | 0.14 |  |
MCRP | Micropolis Holding Company | 3.070 | 2.780 | 3.020 | 57,818 | 0.070 |  | 2.37 |  |
MDEV | Indxx Medical Devices ETF FT | 20.46 | 20.46 | 20.46 | 48 | -0.25 |  | 1.20 |  |
MDLV | Ea Series Trust Morgan Dempsey Large Cap | 27.43 | 27.19 | 27.34 | 36,500 | -0.08 |  | 0.29 |  |
MDPL | Monarch Dividend Plus Index ETF | 26.38 | 26.33 | 26.37 | 1,437 | -0.24 |  | 0.88 |  |
MDY | S&P Midcap 400 SPDR | 581.5 | 578.3 | 579.2 | 588,217 | -5.2 |  | 0.88 |  |
MDYG | S&P Midcap Growth ETF SPDR | 88.44 | 87.98 | 88.01 | 99,945 | -0.92 |  | 1.03 |  |
MDYV | S&P Midcap Value ETF SPDR | 82.31 | 81.82 | 82.05 | 41,262 | -0.58 |  | 0.70 |  |
MEAR | Short Maturity Muni Bond Ishares ETF | 50.37 | 50.26 | 50.28 | 111,953 | 0.02 |  | 0.04 |  |
MEDI | Harbor Health Care ETF | 27.08 | 27.08 | 27.08 | 100 | -0.29 |  | 1.04 |  |
MEM | Matthews Emerging Markets Equity Active | 32.45 | 32.43 | 32.44 | 332 | -0.11 |  | 0.33 |  |
MEMX | Matthews Emerging Markets Ex China ETF | 32.59 | 32.59 | 32.59 | 172 | -0.16 |  | 0.48 |  |
METV | Roundhill Ball Metaverse ETF | 17.44 | 17.25 | 17.34 | 113,881 | 0.03 |  | 0.17 |  |
METW | Roundhill Meta Weeklypay ETF | 51.17 | 50.24 | 50.81 | 8,979 | -0.88 |  | 1.71 |  |
MEXX | MSCI Mexico Bull 3X ETF Direxion | 17.08 | 16.24 | 16.93 | 143,884 | -0.11 |  | 0.65 |  |
MFDX | Pimco RAFI Multi-Factor Intl ETF | 35.37 | 35.30 | 35.34 | 8,496 | -0.27 |  | 0.76 |  |
MFEM | Pimco RAFI Multi-Factor EM ETF | 21.27 | 21.24 | 21.24 | 2,289 | -0.06 |  | 0.30 |  |
MFUL | Mindful Conservative ETF | 21.79 | 21.78 | 21.78 | 2,896 | -0.02 |  | 0.11 |  |
MFUS | Pimco RAFI Multi-Factor U.S. Equity ETF | 53.60 | 53.48 | 53.54 | 4,617 | -0.42 |  | 0.78 |  |
MFUT | Cambria Chesapeake Pure Trend ETF | 15.00 | 14.76 | 14.96 | 9,979 | 0.16 |  | 1.08 |  |
MGC | Vanguard Mega Cap ETF | 227.1 | 225.9 | 226.7 | 57,886 | -0.7 |  | 0.31 |  |
MGK | Vanguard Mega Cap Growth ETF | 370.3 | 367.8 | 369.2 | 221,712 | -0.6 |  | 0.16 |  |
MGLD | Marygold Company Inc | 0.8200 | 0.7974 | 0.8200 | 2,984 | 0.0345 |  | 4.39 |  |
MGMT | Ballast Small/Mid Cap ETF | 41.26 | 41.06 | 41.06 | 5,293 | -0.61 |  | 1.46 |  |
MGNR | Glg Natural Resources ETF | 33.45 | 33.15 | 33.38 | 28,709 | 0.05 |  | 0.14 |  |
MGOV | FT Intermediate Government Opportunities | 20.02 | 19.78 | 19.93 | 38,168 | -0.12 |  | 0.60 |  |
MGRO | Vaneck Morningstar Wide Moat Growth ETF | 31.59 | 31.59 | 31.59 | 16 | -0.41 |  | 1.27 |  |
MGV | Vanguard Mega Cap Value ETF | 132.3 | 131.8 | 132.0 | 396,121 | -0.9 |  | 0.64 |  |
MHH | Mastech Holdings Inc | 7.600 | 7.170 | 7.480 | 5,715 | -0.060 |  | 0.80 |  |
MI | Nft Limited Class A Ordinary Share | 2.690 | 2.375 | 2.468 | 58,911 | -0.032 |  | 1.27 |  |
MID | American Century Mid Cap Growth Impact | 65.87 | 65.36 | 65.36 | 1,857 | -0.87 |  | 1.31 |  |
MIDE | Xt S&P Midcap 400 ESG ETF | 31.37 | 31.31 | 31.37 | 457 | -0.24 |  | 0.76 |  |
MIDU | Mid Cap Bull 3X ETF Direxion | 48.39 | 47.77 | 47.91 | 36,781 | -1.35 |  | 2.74 |  |
MIG | Vaneck Moody's IG Corp Bond ETF | 21.28 | 21.28 | 21.28 | 41 | -0.12 |  | 0.54 |  |
MILK | Pacer US Cash Cows Bond ETF | 24.47 | 24.47 | 24.47 | 836 | -0.15 |  | 0.59 |  |
MINN | Trust For Professional Managers Mairs & | 21.70 | 21.69 | 21.70 | 958 | -0.06 |  | 0.27 |  |
MINO | Pimco Municipal Income Opportunities | 44.07 | 43.92 | 43.97 | 38,086 | -0.14 |  | 0.32 |  |
MINT | Enhanced Short-Maturity Strgy Pimco ETF | 100.3 | 100.3 | 100.3 | 968,721 | 0.0 |  | 0.04 |  |
MINV | Matthews Asia Innovators Active ETF | 31.49 | 31.22 | 31.29 | 2,494 | -0.04 |  | 0.14 |  |
MISL | FT Indxx Aerospace & Defence ETF | 38.04 | 37.64 | 37.84 | 45,537 | 0.26 |  | 0.69 |  |
MITQ | Moving Image Technologies Inc | 0.7213 | 0.6900 | 0.7213 | 72,890 | -0.0050 |  | 0.69 |  |
MJ | ETFMG Alternative Harvest ETF | 21.48 | 20.82 | 21.16 | 108,054 | -0.66 |  | 3.02 |  |
MKOR | Matthews Korea Active ETF | 28.16 | 28.08 | 28.08 | 789 | -0.20 |  | 0.70 |  |
MLDR | GX Intermediate-Term Treasury Ladder ETF | 48.85 | 48.85 | 48.85 | 6 | -0.14 |  | 0.29 |  |
MLN | Vaneck Vaneck Corp Long Muni ETF | 16.76 | 16.71 | 16.73 | 145,462 | -0.07 |  | 0.42 |  |
MLPA | GX MLP ETF | 50.38 | 50.00 | 50.23 | 96,970 | 0.07 |  | 0.14 |  |
MLPB | Etracs MLP Infrastructure Index ETN | 26.11 | 26.04 | 26.04 | 3,226 | 0.02 |  | 0.06 |  |
MLPD | GX MLP & Energy Infrastructure Covered | 25.15 | 24.90 | 25.09 | 5,459 | 0.11 |  | 0.43 |  |
MLPR | Etracs Quarterly Pay 1.5X Alerian MLP | 60.85 | 60.63 | 60.63 | 641 | 0.13 |  | 0.22 |  |
MLPX | GX MLP & Energy Infrastructure ETF | 61.61 | 60.97 | 61.35 | 204,973 | 0.26 |  | 0.43 |  |
MLSS | Milestone Scientific | 0.6796 | 0.6629 | 0.6664 | 30,688 | -0.0038 |  | 0.57 |  |
MMA | Mixed Martial Arts Group Limited | 1.580 | 1.310 | 1.350 | 1,898,991 | 0.000 |  | 0.00 |  |
MMAX | Ishares Large Cap Max Buffer Mar ETF | 25.74 | 25.71 | 25.74 | 2,003 | 0.02 |  | 0.08 |  |
MMCA | Nyli Mackay California Muni Intermediate | 21.21 | 21.21 | 21.21 | 543 | -0.04 |  | 0.18 |  |
MMIN | Nyli Mackay Muni Insured ETF | 23.12 | 23.04 | 23.09 | 257,404 | -0.03 |  | 0.13 |  |
MMIT | Nyli Mackay Muni Intermediate ETF | 23.82 | 23.73 | 23.73 | 300,544 | -0.08 |  | 0.34 |  |
MMLG | Multi-Manager Large Growth ETF FT | 33.45 | 33.29 | 33.29 | 4,157 | -0.21 |  | 0.62 |  |
MMSC | FT Multi-Manager Small Cap Opportunities | 20.58 | 20.49 | 20.49 | 731 | -0.12 |  | 0.58 |  |
MMSD | Nyli Mackay Muni Short Duration ETF | 25.23 | 25.23 | 25.23 | 201 | -0.01 |  | 0.02 |  |
MMTM | S&P 1500 Momentum Tilt ETF SPDR | 267.9 | 267.2 | 267.2 | 765 | -1.2 |  | 0.45 |  |
MNA | Nyli Merger Arbitrage ETF | 35.26 | 35.19 | 35.21 | 7,694 | -0.10 |  | 0.28 |  |
MNBD | Alps Intermediate Municipal Bond ETF | 25.47 | 25.42 | 25.43 | 3,165 | -0.05 |  | 0.20 |  |
MNRS | Grayscale Bitcoin Miners ETF | 28.29 | 27.24 | 27.24 | 4,365 | -0.49 |  | 1.77 |  |
MOAT | Vaneck Morningstar Wide Moat ETF | 96.91 | 96.38 | 96.52 | 517,778 | -0.95 |  | 0.97 |  |
MOO | Vaneck Agribusiness ETF | 74.50 | 74.00 | 74.43 | 116,247 | -0.37 |  | 0.49 |  |
MORT | Vaneck Mortgage REIT Income ETF | 10.64 | 10.55 | 10.61 | 694,165 | -0.07 |  | 0.66 |  |
MOTE | Vaneck Morningstar ESG Moat ETF | 28.46 | 28.46 | 28.46 | 15 | -0.32 |  | 1.10 |  |
MOTG | Vaneck Morningstar Global Wide Moat ETF | 42.57 | 42.57 | 42.57 | 5 | -0.39 |  | 0.90 |  |
MOTI | Vaneck Mstar International Moat ETF | 34.86 | 34.61 | 34.72 | 8,712 | -0.12 |  | 0.36 |  |
MOTO | Smartetfs Smart Transport & Tech ETF | 48.07 | 47.99 | 47.99 | 620 | -0.14 |  | 0.29 |  |
MPLY | Strategy Shares Monopoly ETF | 26.81 | 26.71 | 26.74 | 727 | -0.05 |  | 0.19 |  |
MPRO | Northern IV Monarch Procap ETF | 29.66 | 29.61 | 29.64 | 11,913 | -0.13 |  | 0.43 |  |
MPT.W | M Tron Industries Inc WT [Mpti.Ws] | 1.200 | 1.150 | 1.150 | 4,957 | -0.027 |  | 2.30 |  |
MPTI | M-Tron Industries Inc | 40.35 | 38.90 | 39.25 | 50,784 | -1.10 |  | 2.73 |  |
MPU | Mega Matrix Inc | 2.160 | 1.900 | 1.930 | 782,347 | -0.200 |  | 9.39 |  |
MRCP | PGIM S&P 500 Buffer 12 ETF - March | 29.96 | 29.94 | 29.96 | 851 | -0.05 |  | 0.16 |  |
MRGR | Merger ETF | 42.16 | 42.16 | 42.16 | 172 | 0.04 |  | 0.09 |  |
MRNY | Yieldmax Mrna Option Income Strategy ETF | 2.750 | 2.690 | 2.730 | 2,925,827 | -0.020 |  | 0.73 |  |
MRSK | Agility Shares Managed Risk ETF | 33.85 | 33.69 | 33.71 | 16,502 | -0.08 |  | 0.24 |  |
MRT | Marti Technologies Inc | 3.030 | 2.890 | 3.030 | 53,043 | 0.130 |  | 4.48 |  |
MSFO | Yieldmax Msft Option Income Strategy ETF | 17.99 | 17.80 | 17.94 | 30,004 | 0.03 |  | 0.17 |  |
MSFX | T-Rex 2X Long Microsoft Daily Target ETF | 34.13 | 33.31 | 33.93 | 18,935 | 0.23 |  | 0.68 |  |
MSFY | Kurv Yield Premium Microsoft [Msft] ETF | 26.82 | 26.66 | 26.70 | 3,471 | 0.18 |  | 0.68 |  |
MSII | Rex Mstr Growth & Income ETF | 27.42 | 26.86 | 27.30 | 50,960 | 0.55 |  | 2.04 |  |
MSLC | MS Pathway Large Cap Equity ETF | 51.52 | 51.33 | 51.45 | 47,462 | -0.20 |  | 0.39 |  |
MSMR | ETF Series Mcelhenny Sheffield Managed | 31.46 | 31.30 | 31.37 | 4,723 | -0.07 |  | 0.21 |  |
MSN | Emerson Radio Corp | 0.4100 | 0.3700 | 0.3915 | 16,326 | 0.0330 |  | 9.21 |  |
MSOS | Advisorshares Pure US Cannabis ETF | 3.040 | 2.850 | 2.950 | 9,868,076 | 0.050 |  | 1.72 |  |
MSOX | Advisorshares Msos 2X Daily ETF | 4.320 | 3.800 | 4.000 | 930,953 | -0.050 |  | 1.23 |  |
MSSM | MS Pathway Small-Mid Cap Equity ETF | 47.79 | 47.60 | 47.62 | 8,155 | -0.52 |  | 1.08 |  |
MSSS | Monarch Select Subsector Index ETF | 29.23 | 29.07 | 29.09 | 2,641 | -0.30 |  | 1.02 |  |
MSTB | Lha Market State Tactical Beta ETF | 37.64 | 37.55 | 37.55 | 2,102 | -0.16 |  | 0.42 |  |
MSTI | Madison Short Term Strategic Income ETF | 20.57 | 20.56 | 20.56 | 1,159 | -0.02 |  | 0.10 |  |
MSTQ | Lha Market State Tactical Q ETF | 36.28 | 36.26 | 36.26 | 164 | -0.07 |  | 0.20 |  |
MSTU | T-Rex 2X Long Mstr Daily Target ETF | 9.970 | 9.300 | 9.790 | 51,407,984 | 0.570 |  | 6.18 |  |
MSTY | Yieldmax Mstr Option Income Strategy ETF | 22.11 | 21.69 | 22.07 | 10,886,545 | 0.42 |  | 1.94 |  |
MSTZ | T-Rex 2X Inverse Mstr Daily Target ETF | 3.650 | 3.380 | 3.440 | 39,385,544 | -0.230 |  | 6.27 |  |
MTA | Metalla Royalty and Streaming Ltd | 4.160 | 4.030 | 4.150 | 471,680 | 0.160 |  | 4.01 |  |
MTBA | Simplify MBS ETF | 49.89 | 49.82 | 49.86 | 141,604 | -0.10 |  | 0.20 |  |
MTGP | Wisdomtree Mortgage Plus Bond Fund | 43.89 | 43.71 | 43.73 | 7,822 | -0.14 |  | 0.32 |  |
MTNB | Matinas Biopharma Hl | 1.040 | 1.000 | 1.030 | 72,698 | 0.000 |  | 0.00 |  |
MTRA | Invesco International Growth Focus ETF | 25.22 | 25.22 | 25.22 | 40 | -0.36 |  | 1.41 |  |
MTUL | Etracs 2X MSCI US Momentum Factor TR ETF | 34.31 | 27.80 | 34.31 | 623 | -0.44 |  | 1.27 |  |
MTUM | USA Momentum Factor Ishares Edge MSCI | 237.1 | 235.8 | 236.3 | 539,758 | -1.4 |  | 0.57 |  |
MUB | Natl Muni Bond Ishares ETF | 104.2 | 103.9 | 104.0 | 3,813,689 | -0.3 |  | 0.30 |  |
MUNI | Interm Muni Bond Strgy Pimco ETF | 51.22 | 51.13 | 51.16 | 173,897 | -0.13 |  | 0.25 |  |
MUNY | Vanguard New York Tax-Exempt Bond ETF | 100.5 | 100.3 | 100.3 | 16,684 | -0.3 |  | 0.32 |  |
MUSI | American Century Multisector Income ETF | 43.72 | 43.70 | 43.70 | 4,883 | -0.05 |  | 0.12 |  |
MUSQ | Musq Global Music Industry ETF | 28.36 | 28.15 | 28.36 | 231 | -0.12 |  | 0.43 |  |
MUST | Columbia Multi-Sector Municipal Income | 20.12 | 20.02 | 20.12 | 62,480 | 0.00 |  | 0.00 |  |
MVAL | Vaneck Morningstar Wide Moat Value ETF | 33.71 | 33.71 | 33.71 | 0 | -0.22 |  | 0.63 |  |
MVFD | Monarch Volume Factor Dividend Tree ETF | 26.41 | 26.32 | 26.32 | 739 | -0.26 |  | 0.96 |  |
MVFG | Monarch Volume Factor Global Uncons ETF | 28.08 | 28.04 | 28.07 | 3,158 | -0.17 |  | 0.61 |  |
MVPA | Miller Value Partners Appreciation ETF | 34.62 | 34.62 | 34.62 | 209 | -0.35 |  | 1.01 |  |
MVPL | Miller Value Partners Leverage ETF | 32.34 | 32.34 | 32.34 | 8 | -0.22 |  | 0.67 |  |
MVRL | Etracs Monthly Pay 1.5X Mortgage REIT | 15.44 | 15.20 | 15.33 | 93,067 | -0.15 |  | 0.97 |  |
MVV | Ultra Midcap400 2X ETF | 66.61 | 66.07 | 66.26 | 10,907 | -1.21 |  | 1.79 |  |
MWG | Multi Ways Holdings Limited | 0.2953 | 0.2700 | 0.2700 | 47,518 | 0.0000 |  | 0.00 |  |
MXC | Mexco Energy Corp | 8.810 | 8.260 | 8.560 | 2,407 | 0.170 |  | 2.03 |  |
MXI | Global Materials Ishares ETF | 87.53 | 87.08 | 87.49 | 4,645 | -0.43 |  | 0.49 |  |
MYLD | Cambria Micro and Smallcap Shareholder | 24.35 | 24.28 | 24.35 | 678 | -0.23 |  | 0.95 |  |
MYND | Mynd.Ai Inc ADR | 0.8900 | 0.8100 | 0.8500 | 9,259 | 0.0149 |  | 1.77 |  |
MYO | Myomo Inc | 2.380 | 2.060 | 2.080 | 853,339 | -0.110 |  | 5.02 |  |
MYY | Short Midcap400 -1X ETF | 18.38 | 18.31 | 18.37 | 2,612 | 0.16 |  | 0.89 |  |
MZZ | Ultrashort Midcap400 -2X ETF | 8.789 | 8.752 | 8.789 | 1,576 | 0.149 |  | 1.72 |  |