| Code | Name | High | Low | Close | Volume | Change | |
|---|
| MAAS | Maase Inc ADR | 4.170 | 3.510 | 3.530 | 48,269 | -0.490 |  | 12.19 |   |
| MACI | Melar Acquisition Corp. I Cl A | 10.53 | 10.53 | 10.53 | 145 | 0.01 |  | 0.10 | |
| MACIU | Melar Acquisition Corp. I | 10.49 | 10.49 | 10.49 | 100 | 0.19 | | 1.84 | |
| MACIW | Melar Acquisition Corp I WT | 0.3000 | 0.3000 | 0.3000 | 602 | -0.0500 | | 14.29 | |
| MAMA | Mama's Creations Inc | 9.490 | 9.180 | 9.260 | 157,651 | -0.130 | | 1.38 | |
| MAMK | | 2.540 | 2.320 | 2.510 | 430,607 | 0.040 | | 1.62 | |
| MAMO | Massimo Group | 2.800 | 2.700 | 2.800 | 11,243 | 0.050 | | 1.82 | |
| MANH | Manhattan Assoc | 204.2 | 200.5 | 201.3 | 188,451 | -2.6 | | 1.28 | |
| MAPS | Wm Technology Inc | 0.9998 | 0.9513 | 0.9527 | 346,923 | -0.0187 | | 1.93 | |
| MAPSW | Wm Technology Inc WT | 0.0283 | 0.0196 | 0.0196 | 54,911 | 0.0019 | | 10.73 | |
| MAR | Marriot Int Cl A | 273.6 | 270.7 | 272.6 | 1,000,768 | 1.0 | | 0.37 | |
| MARA | Mara Holdings Inc | 20.99 | 19.27 | 19.50 | 37,710,291 | -0.47 | | 2.35 | |
| MARPS | Marine Petroleum U | 4.660 | 4.480 | 4.620 | 17,718 | 0.130 | | 2.90 | |
| MASI | Masimo Corp | 160.7 | 154.4 | 154.8 | 259,339 | -3.6 | | 2.27 | |
| MASK | 3 E Network Technology Group Ltd Cl A | 1.410 | 1.310 | 1.330 | 36,952 | -0.010 | | 0.75 | |
| MASS | 908 Devices Inc | 7.080 | 6.750 | 6.780 | 156,601 | 0.000 |  | 0.00 | |
| MAT | Mattel Inc | 19.55 | 19.19 | 19.38 | 3,000,520 | -0.11 | | 0.56 | |
| MATH | Metalpha Technology Hldg Ltd | 3.490 | 3.250 | 3.310 | 138,975 | -0.090 | | 2.65 | |
| MATW | Matthews Intl Corp | 25.80 | 24.77 | 24.90 | 106,532 | -0.65 | | 2.54 | |
| MAXI | Simplify Bitcoin Strategy Plus Income | 35.88 | 33.44 | 33.60 | 41,320 | -1.26 | | 3.61 | |
| MAXN | Maxeon Solar Tech Ltd | 3.590 | 3.330 | 3.500 | 124,413 | 0.050 | | 1.45 | |
| MAYA | Maywood Acquisition Corp. Cl A | 10.12 | 10.12 | 10.12 | 500 | 0.00 | | 0.00 | |
| MAYAR | Maywood Acquisition Corp. Right | 0.2500 | 0.2300 | 0.2300 | 100,033 | 0.0000 | | 0.00 | |
| MAYAU | Maywood Acquisition Corp | 10.66 | 10.66 | 10.66 | 200 | 0.16 | | 1.52 | |
| MAYS | J W Mays Inc | 38.15 | 38.15 | 38.15 | 214 | 0.17 | | 0.45 | |
| MAZE | Maze Therapeutics Inc | 18.02 | 16.80 | 17.79 | 70,883 | 0.73 | | 4.28 | |
| MB | Masterbeef Group | 16.40 | 14.21 | 14.63 | 38,794 | 0.63 | | 4.50 | |
| MBAV | M3-Brigade Acquisition V Corp. Cl A | 10.92 | 10.77 | 10.81 | 237,513 | -0.09 | | 0.83 | |
| MBAVU | M3-Brigade Acquisition V Corp. Units | 12.00 | 11.90 | 11.90 | 3,764 | 0.00 | | 0.00 | |
| MBAVW | M3-Brigade Acquisition V Corp. WT | 1.900 | 1.850 | 1.850 | 37,232 | -0.050 | | 2.63 | |
| MBB | MBS Ishares ETF | 92.90 | 92.75 | 92.80 | 1,651,942 | 0.13 | | 0.14 | |
| MBBC | Monterey Bay Bancorp Inc. | 10.05 | 10.04 | 10.04 | 2,457 | -0.01 | | 0.10 | |
| MBCN | Middlefield Banc | 30.40 | 29.75 | 29.75 | 10,194 | 0.03 | | 0.10 | |
| MBIN | Merchants Bancorp | 35.90 | 34.61 | 34.82 | 92,569 | -0.34 | | 0.97 | |
| MBINL | Merchants Bancorp ADR | 23.80 | 23.72 | 23.77 | 14,325 | -0.01 | | 0.04 | |
| MBINM | Merchants Bancorp | 25.15 | 25.03 | 25.13 | 2,384 | 0.13 | | 0.52 | |
| MBINN | Merchants Bancorp Depositary Shares | 20.04 | 19.77 | 20.02 | 6,432 | 0.12 | | 0.60 | |
| MBIO | Mustang Bio Inc | 2.290 | 2.100 | 2.180 | 356,936 | -0.140 | | 6.03 | |
| MBLY | Mobileye Global Inc Cl A | 16.37 | 15.87 | 16.07 | 3,339,356 | -0.20 | | 1.23 | |
| MBNKO | Medallion Bank | 25.34 | 25.20 | 25.30 | 4,272 | 0.19 | | 0.76 | |
| MBNKP | Medallion Bank Fixed-To-Floating Rate | 25.43 | 25.05 | 25.43 | 986 | 0.44 | | 1.76 | |
| MBOT | Microbot Medical Inc | 2.550 | 2.460 | 2.500 | 1,040,703 | -0.020 | | 0.79 | |
| MBRX | Moleculin Biotech CS | 0.9600 | 0.7900 | 0.8200 | 4,302,712 | -0.0100 | | 1.20 | |
| MBS | Angel Oak Mortgage-Backed Securities ETF | 8.600 | 8.530 | 8.580 | 44,572 | 0.000 | | 0.00 | |
| MBUU | Malibu Boats Inc | 33.88 | 32.94 | 32.99 | 78,524 | -0.33 | | 0.99 | |
| MBWM | Mercantile Bank Corp | 49.63 | 48.38 | 48.61 | 48,994 | -0.10 | | 0.21 | |
| MBX | Mbx Biosciences Inc | 13.16 | 11.56 | 11.75 | 273,419 | -0.45 | | 3.65 | |
| MCBS | Metrocity Bankshares Inc | 29.73 | 29.11 | 29.37 | 19,526 | 0.05 | | 0.17 | |
| MCDS | Jpmorgan Fundamental Data Science Mid | 57.02 | 57.02 | 57.02 | 2 | 0.59 | | 1.05 | |
| MCFT | Mastercraft Boat Holdings Inc | 19.86 | 19.39 | 19.39 | 43,435 | -0.25 | | 1.27 | |
| MCHI | China Ishares MSCI ETF | 57.94 | 57.43 | 57.45 | 1,750,773 | 0.53 | | 0.93 | |
| MCHP | Microchip Technology | 75.63 | 74.05 | 75.07 | 3,243,928 | 0.77 | | 1.04 | |
| MCHPP | Microchip Technology Inc | 68.89 | 68.29 | 68.61 | 4,971 | 0.24 | | 0.35 | |
| MCHS | Matthews China Discovery Active ETF | 31.15 | 31.15 | 31.15 | 2 | 0.55 | | 1.81 | |
| MCHX | Marchex Inc | 2.020 | 1.950 | 2.020 | 12,784 | 0.070 | | 3.59 | |
| MCRB | Seres Therapeutics Inc | 14.78 | 14.04 | 14.07 | 85,694 | -0.01 | | 0.07 | |
| MCRI | Monarch Casino | 107.0 | 103.2 | 105.0 | 252,905 | 0.1 | | 0.11 | |
| MCSE | Martin Sustainable International Equity | 14.48 | 14.48 | 14.48 | 24 | 0.16 | | 1.08 | |
| MCTR | Ctrl Group Limited | 2.850 | 2.680 | 2.750 | 102,442 | -0.100 | | 3.51 | |
| MCVT | Mill City Ventures III Ltd | 1.800 | 1.730 | 1.740 | 22,272 | -0.020 | | 1.14 | |
| MCW | Mister Car Wash Inc | 6.550 | 6.320 | 6.320 | 626,467 | -0.170 | | 2.62 | |
| MDAI | Spectral Ai Inc | 2.680 | 2.470 | 2.510 | 700,166 | -0.160 | | 5.99 | |
| MDAIW | Spectral Ai Inc WT | 0.8200 | 0.7000 | 0.7600 | 10,291 | -0.0800 | | 9.52 | |
| MDB | Mongodb Inc Cl A | 222.1 | 217.0 | 220.0 | 1,230,686 | 1.5 | | 0.67 | |
| MDBH | Mdb Capital Holdings Cl A | 4.700 | 4.500 | 4.500 | 850 | 0.000 | | 0.00 | |
| MDCX | Medicus Pharma Ltd | 3.350 | 3.080 | 3.100 | 364,025 | -0.150 | | 4.62 | |
| MDCXW | Medicus Pharma Ltd WT | 1.0100 | 0.9500 | 0.9500 | 320 | -0.1300 | | 12.04 | |
| MDGL | Madrigal Pharmaceuticals Inc | 348.0 | 331.2 | 333.9 | 250,627 | -14.9 | | 4.26 | |
| MDIA | Mediaco Holding Inc Cl A | 1.260 | 1.200 | 1.240 | 17,444 | 0.050 | | 4.20 | |
| MDIV | Multiasset Diversified Income Index Fund | 16.08 | 15.98 | 15.98 | 57,927 | -0.01 | | 0.06 | |
| MDLZ | Mondelez Intl Inc | 70.49 | 69.41 | 69.94 | 4,349,267 | 0.14 | | 0.20 | |
| MDRR | Medalist Diversified REIT Inc | 11.11 | 11.11 | 11.11 | 184 | 0.09 | | 0.82 | |
| MDWD | Mediwound Ltd Ord Sh | 21.03 | 20.13 | 20.50 | 69,911 | 0.45 | | 2.24 | |
| MDXG | Mimedx Group Inc | 6.830 | 6.400 | 6.400 | 441,831 | -0.320 | | 4.76 | |
| MDXH | Mdxhealth Sa ADR | 2.450 | 2.290 | 2.410 | 124,381 | 0.140 | | 6.17 | |
| MEDP | Medpace Holdings Inc | 323.0 | 310.4 | 311.9 | 375,011 | -7.3 | | 2.28 | |
| MEDX | Horizon Kinetics Medical ETF | 27.56 | 27.48 | 27.56 | 286 | 0.09 | | 0.33 | |
| MEGL | Magic Empire Global Limited | 1.530 | 1.470 | 1.510 | 24,302 | 0.010 | | 0.67 | |
| MEIP | Mei Pharma Inc | 9.000 | 5.220 | 6.000 | 40,671,828 | 1.500 | | 33.33 | |
| MELI | Mercadolibre Inc | 2,428 | 2,350 | 2,412 | 250,063 | 61 | | 2.60 | |
| MEMS | Matthews Emerging Markets Discovery | 26.40 | 26.39 | 26.39 | 762 | -0.24 | | 0.90 | |
| MENS | Jyong Biotech Ltd | 11.73 | 10.70 | 10.88 | 13,127 | -0.13 | | 1.18 | |
| MEOH | Methanex Corp | 34.38 | 33.58 | 33.76 | 250,758 | -0.32 | | 0.94 | |
| MERC | Mercer Intl Inc | 3.570 | 3.420 | 3.430 | 238,338 | -0.090 | | 2.56 | |
| MESA | Mesa Air Group Inc | 1.190 | 1.110 | 1.190 | 258,612 | 0.090 | | 8.18 | |
| MESO | Mesoblast Ltd ADR | 16.07 | 14.88 | 15.67 | 1,937,213 | 3.33 | | 26.99 | |
| META | Meta Platforms Inc | 704.5 | 691.7 | 703.1 | 10,598,605 | 1.7 | | 0.24 | |
| METC | Ramaco Resources Inc | 23.76 | 21.97 | 22.69 | 3,137,364 | 0.03 | | 0.13 | |
| METCB | Ramaco Resources Inc Cl B | 14.90 | 13.20 | 13.88 | 444,144 | 0.77 | | 5.87 | |
| METCL | Ramaco Resources Inc 9.00% | 25.55 | 25.43 | 25.43 | 4,607 | -0.15 | | 0.59 | |
| METCZ | Ramaco Resources Inc 8.375% | 25.51 | 25.31 | 25.42 | 8,911 | -0.02 | | 0.08 | |
| METD | Meta Bear -1X ETF Direxion | 15.65 | 15.39 | 15.39 | 43,471 | -0.06 | | 0.39 | |
| METU | Meta Bull 2X ETF Direxion | 41.10 | 39.61 | 41.06 | 542,823 | 0.33 | | 0.81 | |
| MFH | Mercurity Fintech Holding Inc ADR | 5.140 | 4.500 | 5.110 | 293,104 | 0.610 | | 13.56 | |
| MFI | Mf International Limited | 30.26 | 28.12 | 28.12 | 12,565 | -1.86 | | 6.20 | |
| MFIC | Midcap Financial Investment Corp | 13.49 | 13.24 | 13.27 | 217,054 | -0.18 | | 1.34 | |
| MFICL | Midcap Financial Investment Corp 8.00% | 25.61 | 25.46 | 25.61 | 1,787 | 0.03 | | 0.12 | |
| MFIN | Medallion Fin Corp | 9.570 | 9.290 | 9.290 | 31,973 | -0.140 | | 1.48 | |
| MFLX | Municipal CEF Income Opportunity ETF FT | 16.43 | 16.28 | 16.35 | 4,895 | -0.05 | | 0.27 | |
| MGEE | Mge Energy Inc | 87.00 | 85.22 | 85.63 | 74,850 | 0.10 | | 0.12 | |
| MGIC | Magic Software Enterprises | 21.37 | 21.03 | 21.13 | 30,213 | 0.13 | | 0.62 | |
| MGIH | Millennium Group International | 1.640 | 1.520 | 1.640 | 20,492 | 0.060 | | 3.80 | |
| MGNI | Magnite Inc | 24.82 | 24.21 | 24.52 | 1,189,481 | 0.25 | | 1.03 | |
| MGNX | Macrogenics | 1.590 | 1.470 | 1.470 | 308,373 | -0.070 | | 4.55 | |
| MGPI | MGP Ingredients Inc | 31.18 | 29.56 | 29.98 | 104,759 | -0.96 | | 3.10 | |
| MGRC | Mcgrath Rentcorp | 118.1 | 114.1 | 114.2 | 54,385 | -2.9 | | 2.49 | |
| MGRM | Monogram Technologies Inc | 5.800 | 5.660 | 5.720 | 241,847 | -0.070 | | 1.21 | |
| MGRT | | 3.770 | 3.430 | 3.470 | 922,824 | 0.030 | | 0.87 | |
| MGRX | Mangoceuticals Inc | 2.080 | 1.570 | 1.660 | 1,027,183 | 0.080 | | 5.06 | |
| MGTX | Meiragtx Holdings Plc | 8.950 | 8.530 | 8.620 | 284,839 | 0.000 | | 0.00 | |
| MGX | Metagenomi Inc | 2.140 | 2.000 | 2.010 | 373,268 | -0.120 | | 5.63 | |
| MGYR | Magyar Bancorp Inc | 16.77 | 16.77 | 16.77 | 286 | 0.05 | | 0.30 | |
| MHUA | Meihua International Medical | 0.4499 | 0.4222 | 0.4499 | 67,095 | 0.0201 | | 4.68 | |
| MIDD | Middleby Corp | 148.5 | 145.5 | 145.7 | 330,215 | -1.7 | | 1.15 | |
| MIGI | Mawson Infrastructure Group Inc | 0.6500 | 0.5485 | 0.5919 | 1,021,656 | 0.0531 | | 9.86 | |
| MILN | GX Millennial Consumer ETF | 48.83 | 48.61 | 48.83 | 23,478 | -0.04 | | 0.08 | |
| MIMI | Mint Incorporation Limited Cl A | 7.200 | 6.630 | 6.700 | 795,725 | -0.110 | | 1.62 | |
| MIND | Mitcham Industries Inc | 7.720 | 7.410 | 7.430 | 70,597 | -0.170 | | 2.24 | |
| MIRA | Mira Pharmaceuticals Inc | 2.089 | 1.760 | 1.800 | 2,317,127 | -0.220 | | 10.89 | |
| MIRM | Mirum Pharmaceuticals Inc | 53.07 | 51.92 | 52.01 | 145,055 | -0.72 | | 1.37 | |
| MIST | Milestone Pharmaceuticals Inc | 1.670 | 1.560 | 1.580 | 1,673,744 | -0.070 | | 4.24 | |
| MITK | Mitek Systems Inc | 9.600 | 9.360 | 9.440 | 366,110 | -0.080 | | 0.84 | |
| MKAM | Mkam ETF | 29.57 | 29.57 | 29.57 | 0 | -0.01 | | 0.03 | |
| MKDW | Mkdwell Tech Inc | 0.2300 | 0.2100 | 0.2300 | 660,571 | 0.0200 | | 9.52 | |
| MKDWW | Mkdwell Tech Inc Warrants | 0.0100 | 0.0100 | 0.0100 | 12,749 | 0.0000 | | 0.00 | |
| MKSI | Mks Inc | 105.3 | 102.6 | 104.7 | 363,822 | 0.8 | | 0.77 | |
| MKTW | Marketwise Inc | 18.80 | 18.06 | 18.10 | 6,913 | -0.52 | | 2.79 | |
| MKTX | Marketaxess Holdings | 211.7 | 208.0 | 208.9 | 221,498 | -1.5 | | 0.71 | |
| MKZR | Mackenzie Realty Capital Inc | 0.7000 | 0.6400 | 0.6600 | 79,902 | 0.0300 | | 4.76 | |
| MLAB | Mesa Labs Inc | 76.18 | 68.58 | 69.95 | 138,608 | -5.18 | | 6.89 | |
| MLAC | Mountain Lake Acquisition Corp. Cl A | 10.28 | 10.26 | 10.27 | 12,055 | 0.00 | | 0.00 | |
| MLACR | Mountain Lake Acquisition Corp. Right | 0.2000 | 0.2000 | 0.2000 | 400 | 0.0100 | | 5.26 | |
| MLACU | Mountain Lake Acquisition Corp. Units | 10.40 | 10.40 | 10.40 | 400 | 0.03 | | 0.29 | |
| MLCO | Melco Resorts & Entertainment ADR | 9.050 | 8.850 | 9.010 | 1,279,533 | 0.090 | | 1.01 | |
| MLEC | Moolec Science Sa | 4.230 | 3.710 | 3.920 | 36,217 | -0.010 | | 0.25 | |
| MLECW | Moolec Science Sa WT | 0.0157 | 0.0157 | 0.0157 | 300 | 0.0009 | | 6.08 | |
| MLGO | Microalgo Inc | 16.53 | 13.70 | 14.70 | 1,057,725 | 14.11 | | 2391.53 | |
| MLKN | Millerknoll Inc | 20.44 | 19.27 | 19.38 | 186,451 | -0.50 | | 2.52 | |
| MLTX | Moonlake Immunotherapeutics | 54.63 | 52.86 | 53.09 | 363,199 | -1.09 | | 2.01 | |
| MLYS | Mineralys Therapeutics Inc | 14.74 | 14.14 | 14.25 | 761,411 | -0.09 | | 0.63 | |
| MMLP | Martin Midstrm LP | 2.970 | 2.870 | 2.890 | 13,568 | -0.100 | | 3.34 | |
| MMSI | Merit Medical Sys | 85.32 | 83.03 | 83.04 | 295,781 | -1.50 | | 1.77 | |
| MMYT | Makemytrip Ltd | 97.00 | 95.13 | 96.41 | 932,725 | 0.94 | | 0.98 | |
| MNDO | Mind C.T.I. Ltd | 1.460 | 1.400 | 1.450 | 72,867 | 0.040 | | 2.84 | |
| MNDR | Mobile-Health Network Solutions Cl A | 1.070 | 1.050 | 1.070 | 44,652 | 0.000 | | 0.00 | |
| MNDY | Monday.com Ltd | 292.8 | 285.4 | 290.2 | 152,517 | 0.3 | | 0.11 | |
| MNKD | Mannkind Corp | 3.920 | 3.750 | 3.760 | 2,310,402 | -0.140 | | 3.59 | |
| MNMD | Mind Medicine Mindmed Inc | 9.190 | 8.790 | 8.890 | 1,047,356 | 0.010 | | 0.11 | |
| MNOV | Medicinova Inc | 1.240 | 1.220 | 1.230 | 9,173 | 0.000 | | 0.00 | |
| MNPR | Monopar Therapeutics Inc | 50.14 | 46.75 | 46.91 | 24,664 | -0.34 | | 0.72 | |
| MNRO | Monro Muffler Brak | 15.09 | 14.38 | 14.46 | 560,678 | -0.42 | | 2.82 | |
| MNSB | Mainstreet Bank | 19.86 | 19.64 | 19.66 | 5,766 | 0.05 | | 0.25 | |
| MNSBP | Mainstreet Bancshares Inc ADR | 25.06 | 24.61 | 25.00 | 2,278 | 0.00 | | 0.00 | |
| MNST | Monster Beverage Corp | 59.82 | 59.00 | 59.18 | 3,045,255 | 0.09 | | 0.15 | |
| MNTK | Montauk Renewables Inc | 2.290 | 2.160 | 2.220 | 96,990 | -0.030 | | 1.33 | |
| MNTL | Tema Neuroscience and Mental Health ETF | 23.26 | 23.26 | 23.26 | 36 | 0.05 | | 0.23 | |
| MNTS | Momentus Inc | 1.300 | 1.250 | 1.260 | 344,157 | 0.000 | | 0.00 | |
| MNTSW | Momentus Inc WT | 0.0300 | 0.0200 | 0.0200 | 10,682 | -0.0100 | | 33.33 | |
| MNY | Moneyhero Limited Cl A | 1.720 | 1.470 | 1.690 | 700,949 | 0.190 | | 12.67 | |
| MNYWW | Moneyhero Limited Warrants | 0.1200 | 0.0998 | 0.1153 | 42,087 | 0.0053 | | 4.82 | |
| MOB | Mobilicom Limited ADR | 4.150 | 3.520 | 4.000 | 1,179,824 | 0.390 | | 10.80 | |
| MOBBW | Mobilicom Limited Warrants | 0.6300 | 0.4914 | 0.5740 | 2,482 | 0.1614 | | 39.12 | |
| MOBX | Mobix Labs Inc | 1.0400 | 0.8400 | 0.9000 | 1,459,503 | 0.1000 | | 12.50 | |
| MOBXW | Mobix Labs Inc WT | 0.1000 | 0.0935 | 0.0972 | 1,888 | -0.0028 | | 2.80 | |
| MODD | Modular Medical Inc | 0.7397 | 0.6900 | 0.6903 | 74,014 | -0.0017 | | 0.25 | |
| MODL | Victory Westend U.S. Sector ETF | 43.52 | 43.37 | 43.41 | 22,060 | 0.00 | | 0.00 | |
| MODV | Modivcare Inc | 3.120 | 2.980 | 3.010 | 332,529 | -0.030 | | 0.99 | |
| MOFG | Midwestone Fnl Gp | 30.33 | 29.47 | 29.97 | 61,457 | -0.10 | | 0.33 | |
| MOGO | Mogo Inc | 1.980 | 1.910 | 1.930 | 328,082 | -0.040 | | 2.03 | |
| MOLN | Molecular Partners Ag ADR | 3.600 | 3.600 | 3.600 | 407 | -0.050 | | 1.37 | |
| MOMO | Hello Group Inc ADR | 9.110 | 8.910 | 8.920 | 346,454 | -0.060 | | 0.67 | |
| MOOD | Alpha Architect Relative Sentiment ETF | 33.55 | 33.45 | 33.45 | 250 | -0.04 | | 0.12 | |
| MORN | Morningstar Inc | 292.8 | 287.0 | 288.4 | 93,237 | -2.7 | | 0.93 | |
| MOVE | Movano Inc | 0.7000 | 0.5900 | 0.6800 | 318,640 | 0.0600 | | 9.68 | |
| MPAA | Motorcar Parts Amer | 11.60 | 11.02 | 11.07 | 80,225 | -0.43 | | 3.74 | |
| MPB | Mid Penn Bancorp Inc | 29.27 | 28.74 | 28.91 | 57,209 | -0.09 | | 0.31 | |
| MPWR | Monolithic Power Sys | 722.5 | 705.8 | 720.3 | 201,448 | 6.7 | | 0.94 | |
| MQ | Marqeta Inc Cl A | 5.970 | 5.740 | 5.740 | 1,821,685 | -0.160 | | 2.71 | |
| MQQQ | Tradr 2X Long Triple Q Monthly ETF | 160.4 | 159.4 | 159.6 | 952 | -0.4 | | 0.24 | |
| MRAL | Graniteshares 2X Long Mara Daily ETF | 34.20 | 28.91 | 29.70 | 451,083 | -1.53 | | 4.90 | |
| MRAM | Everspin Technologies Inc | 6.940 | 6.700 | 6.750 | 129,571 | -0.190 | | 2.74 | |
| MRBK | Meridian Bank | 14.90 | 14.11 | 14.78 | 195,830 | 0.53 | | 3.72 | |
| MRCC | Monroe Capital Corp | 6.400 | 6.300 | 6.300 | 48,531 | -0.100 | | 1.56 | |
| MRCY | Mercury Sys Inc | 53.29 | 51.62 | 51.69 | 1,073,372 | -0.51 | | 0.98 | |
| MREO | Mereo Biopharma Group Plc ADR | 1.870 | 1.750 | 1.770 | 2,363,153 | -0.010 | | 0.56 | |
| MRIN | Marin Software Inc | 1.1000 | 0.8802 | 0.8981 | 794,200 | 0.0380 | | 4.42 | |
| MRKR | Marker Therapeutics Inc | 1.890 | 1.630 | 1.710 | 1,650,071 | -0.210 | | 10.94 | |
| MRM | Medirom Healthcare Technologies Inc ADR | 1.450 | 1.350 | 1.388 | 19,905 | -0.026 | | 1.85 | |
| MRNA | Moderna Inc | 32.58 | 30.97 | 31.20 | 5,722,952 | -1.00 | | 3.11 | |
| MRNO | Murano Global Investments Plc | 8.150 | 6.800 | 7.490 | 13,534 | 0.040 | | 0.54 | |
| MRNOW | Murano Global Investments Plc Warrants | 0.2301 | 0.2200 | 0.2295 | 44,576 | 0.0094 | | 4.27 | |
| MRSN | Mersana Therapeutics Inc | 0.3733 | 0.3447 | 0.3528 | 1,486,367 | -0.0072 | | 2.00 | |
| MRTN | Marten Transport L | 13.12 | 12.54 | 12.73 | 402,082 | -0.28 | | 2.15 | |
| MRUS | Merus N.V. CS | 63.43 | 61.33 | 63.06 | 787,663 | 1.62 | | 2.64 | |
| MRVI | Maravai Lifesciences Holdings Inc Cl A | 2.540 | 2.370 | 2.410 | 1,830,805 | -0.100 | | 3.98 | |
| MRVL | Marvell Technology Inc | 75.25 | 71.23 | 74.72 | 13,767,505 | 2.71 | | 3.76 | |
| MRX | Marex Group Plc | 38.90 | 36.93 | 37.30 | 977,568 | -1.53 | | 3.94 | |
| MSAI | Multisensor Ai Holdings Inc | 0.8100 | 0.7200 | 0.7500 | 110,293 | -0.0100 | | 1.32 | |
| MSAIW | Infrared Cameras Holdings Inc WT | 0.0400 | 0.0300 | 0.0300 | 4,603 | -0.0060 | | 16.67 | |
| MSBI | Midland Sts BNC | 18.75 | 18.41 | 18.43 | 58,736 | -0.22 | | 1.18 | |
| MSBIP | Midland States Bancorp Inc | 23.45 | 23.26 | 23.26 | 1,967 | -0.05 | | 0.21 | |
| MSDD | Graniteshares 2X Short Mstr Daily ETF | 19.64 | 17.59 | 19.64 | 2,063 | 2.21 | | 12.68 | |
| MSEX | Middlesex Water Company | 55.31 | 53.95 | 54.23 | 88,220 | 0.39 | | 0.72 | |
| MSFD | Msft Bear -1X ETF Direxion | 11.03 | 10.93 | 11.00 | 89,296 | 0.04 | | 0.36 | |
| MSFL | Graniteshares 2X Long Msft Daily ETF | 31.90 | 31.31 | 31.52 | 69,831 | -0.22 | | 0.69 | |
| MSFT | Microsoft Corp | 514.5 | 508.3 | 509.6 | 15,948,277 | -2.1 | | 0.41 | |
| MSFU | Msft Bull 2X ETF Direxion | 52.89 | 51.69 | 51.97 | 173,750 | -0.43 | | 0.82 | |
| MSGM | Motorsport Games Inc Cl A | 3.510 | 3.400 | 3.410 | 25,803 | -0.060 | | 1.73 | |
| MSGY | | 7.500 | 5.400 | 6.640 | 128,644 | 1.070 | | 19.21 | |
| MSPR | Msp Recovery Inc | 0.9400 | 0.8667 | 0.9200 | 240,091 | 0.0060 | | 0.66 | |
| MSPRW | Msp Recovery Inc WT | 0.0025 | 0.0020 | 0.0025 | 13,383 | 0.0001 | | 4.17 | |
| MSPRZ | Msp Recovery Inc WT | 0.0200 | 0.0200 | 0.0200 | 252 | 0.0000 | | 0.00 | |
| MSS | Maison Solutions Inc Cl A | 1.070 | 0.960 | 1.010 | 77,159 | 0.000 | | 0.00 | |
| MST | DeFiance Leveraged Long Income Mstr ETF | 21.28 | 18.55 | 18.64 | 1,376,976 | -2.48 | | 11.74 | |
| MSTP | Graniteshares 2X Long Mstr Daily ETF | 31.33 | 27.59 | 27.66 | 16,428 | -4.02 | | 12.69 | |
| MSTR | Strategy Inc | 454.3 | 422.2 | 428.1 | 14,688,417 | -23.3 | | 5.16 | |
| MSTX | DeFiance Daily Target 1.75X Long Mstr | 48.96 | 42.10 | 42.30 | 8,969,955 | -6.04 | | 12.49 | |
| MSW | Ming Shing Group Holdings Limited | 3.220 | 2.660 | 3.220 | 398,095 | 0.290 | | 9.90 | |
| MTC | Mmtec Inc | 0.9600 | 0.9100 | 0.9400 | 32,961 | 0.0300 | | 3.30 | |
| MTCH | Match Group Inc | 32.72 | 32.22 | 32.40 | 1,430,902 | 0.05 | | 0.15 | |
| MTEK | Maris-Tech Ltd | 3.560 | 3.330 | 3.400 | 28,666 | 0.000 | | 0.00 | |
| MTEKW | Maris-Tech Ltd WT | 0.3700 | 0.3400 | 0.3700 | 3,608 | 0.0700 | | 23.33 | |
| MTEN | Mingteng International Corporation Inc | 21.00 | 19.45 | 20.70 | 75,367 | 0.72 | | 3.60 | |
| MTEX | Mannatech Inc | 7.860 | 7.860 | 7.860 | 32,524 | -0.150 | | 1.87 | |
| MTLS | Materialise NV ADR | 6.040 | 5.870 | 5.890 | 70,690 | -0.100 | | 1.67 | |
| MTRX | Matrix Service Company | 15.04 | 14.41 | 14.55 | 109,581 | 0.03 | | 0.21 | |
| MTSI | Macom Technology S | 143.3 | 139.9 | 141.8 | 213,643 | 0.1 | | 0.05 | |
| MTSR | Metsera Inc | 47.40 | 41.68 | 42.06 | 545,501 | -2.24 | | 5.06 | |
| MTVA | Metavia Inc | 0.6900 | 0.6600 | 0.6700 | 38,035 | 0.0000 | | 0.00 | |
| MU | Micron Technology | 114.8 | 113.3 | 114.5 | 14,929,812 | 1.2 | | 1.06 | |
| MUD | Mu Bear -1X ETF Direxion | 16.92 | 16.79 | 16.79 | 3,875 | -0.15 | | 0.89 | |
| MULL | Graniteshares 2X Long Mu Daily ETF | 18.32 | 17.89 | 18.20 | 109,913 | 0.32 | | 1.79 | |
| MULN | Mullen Automotive Inc | 0.1000 | 0.0800 | 0.0900 | 76,600,156 | -0.0100 | | 10.00 | |
| MURA | Mural Oncology Plc | 2.530 | 2.470 | 2.480 | 88,996 | -0.010 | | 0.40 | |
| MUU | Mu Bull 2X ETF Direxion | 20.86 | 20.34 | 20.70 | 296,816 | 0.35 | | 1.72 | |
| MVBF | Mvb Financial Corp | 24.69 | 23.37 | 24.67 | 71,136 | 0.99 | | 4.18 | |
| MVIS | Microvision | 1.400 | 1.310 | 1.390 | 5,521,199 | 0.010 | | 0.72 | |
| MVLL | Graniteshares 2X Long Mrvl Daily ETF | 21.40 | 19.26 | 21.05 | 401,003 | 1.28 | | 6.47 | |
| MVST | Microvast Hldgs Inc | 3.480 | 3.120 | 3.410 | 6,536,485 | 0.270 | | 8.60 | |
| MVSTW | Microvast Hldgs Inc WT | 0.3200 | 0.2800 | 0.3035 | 44,564 | -0.0059 | | 1.91 | |
| MWYN | Marwynn Holdings Inc | 1.370 | 1.300 | 1.330 | 56,932 | -0.050 | | 3.62 | |
| MXCT | Maxcyte Inc | 2.190 | 2.030 | 2.040 | 286,662 | -0.110 | | 5.12 | |
| MXL | Maxlinear Inc | 16.50 | 15.95 | 16.20 | 1,044,001 | 0.61 | | 3.91 | |
| MYCF | SPDR SSGA My2026 Corporate Bond ETF | 25.08 | 25.05 | 25.06 | 3,810 | 0.02 | | 0.06 | |
| MYCG | SPDR SSGA My2027 Corporate Bond ETF | 24.98 | 24.95 | 24.95 | 9,333 | 0.02 | | 0.08 | |
| MYCH | SPDR SSGA My2028 Corporate Bond ETF | 25.01 | 24.94 | 24.95 | 5,069 | 0.04 | | 0.16 | |
| MYCI | SPDR SSGA My2029 Corporate Bond ETF | 24.84 | 24.83 | 24.83 | 1,155 | 0.03 | | 0.12 | |
| MYCJ | SPDR SSGA My2030 Corporate Bond ETF | 24.80 | 24.76 | 24.76 | 2,130 | 0.04 | | 0.16 | |
| MYCK | SPDR SSGA My2031 Corporate Bond ETF | 24.77 | 24.76 | 24.76 | 279 | 0.06 | | 0.24 | |
| MYCL | SPDR SSGA My2032 Corporate Bond ETF | 24.55 | 24.53 | 24.53 | 3,703 | 0.05 | | 0.19 | |
| MYCM | SPDR SSGA My2033 Corporate Bond ETF | 24.49 | 24.49 | 24.49 | 318 | 0.05 | | 0.22 | |
| MYCN | SPDR SSGA My2034 Corporate Bond ETF | 24.31 | 24.31 | 24.31 | 3 | 0.05 | | 0.20 | |
| MYFW | First Western Financial Inc | 24.60 | 24.22 | 24.23 | 16,748 | -0.21 | | 0.86 | |
| MYGN | Myriad Genetics Inc | 4.920 | 4.470 | 4.480 | 1,014,812 | -0.340 | | 7.05 | |
| MYMF | SPDR SSGA My2026 Municipal Bond ETF | 24.82 | 24.81 | 24.81 | 806 | -0.03 | | 0.10 | |
| MYMG | SPDR SSGA My2027 Municipal Bond ETF | 24.52 | 24.51 | 24.51 | 4,400 | -0.03 | | 0.12 | |
| MYMH | SPDR SSGA My2028 Municipal Bond ETF | 24.36 | 24.35 | 24.35 | 1,201 | 0.00 | | 0.00 | |
| MYMI | SPDR SSGA My2029 Municipal Bond ETF | 24.26 | 24.25 | 24.26 | 338 | 0.00 | | 0.00 | |
| MYMJ | SPDR SSGA My2030 Municipal Bond ETF | 24.35 | 24.33 | 24.35 | 164 | -0.04 | | 0.14 | |
| MYNZ | Mainz Biomed N.V. | 2.000 | 1.850 | 1.890 | 111,836 | 0.050 | | 2.72 | |
| MYPS | Playstudios Inc | 1.210 | 1.170 | 1.180 | 123,792 | -0.010 | | 0.84 | |
| MYPSW | Playstudios Inc WT | 0.0200 | 0.0100 | 0.0200 | 16,494 | 0.0063 | | 45.99 | |
| MYRG | MYR Group Inc | 194.0 | 191.1 | 191.8 | 61,429 | -0.2 | | 0.11 | |
| MYSZ | My Size Inc | 1.300 | 1.270 | 1.290 | 20,837 | 0.010 | | 0.78 | |
| MZTI | | 179.2 | 177.2 | 179.0 | 67,338 | 1.2 | | 0.68 | |