| Code | Name | High | Low | Close | Volume | Change | |
|---|
| MAAS | Maase Inc ADR | 4.780 | 4.130 | 4.360 | 76,744 | 0.200 |  | 4.81 |   |
| MACI | Melar Acquisition Corp. I Cl A | 10.52 | 10.52 | 10.52 | 537 | 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 | 567 | -0.0100 |  | 3.23 | |
| MAMA | Mama's Creations Inc | 8.980 | 8.640 | 8.920 | 130,080 | 0.110 | | 1.25 | |
| MAMK | | 3.470 | 2.720 | 3.310 | 2,334,354 | 0.430 | | 14.93 | |
| MAMO | Massimo Group | 2.280 | 1.940 | 2.180 | 39,420 | -0.099 | | 4.32 | |
| MANH | Manhattan Assoc | 202.8 | 197.4 | 199.8 | 411,842 | -3.1 | | 1.51 | |
| MAPS | Wm Technology Inc | 1.050 | 0.930 | 1.030 | 1,182,804 | 0.091 | | 9.74 | |
| MAPSW | Wm Technology Inc WT | 0.0219 | 0.0140 | 0.0199 | 57,531 | 0.0042 | | 26.75 | |
| MAR | Marriot Int Cl A | 283.8 | 279.6 | 282.3 | 1,439,526 | 3.1 | | 1.11 | |
| MARA | Mara Holdings Inc | 19.19 | 17.95 | 19.00 | 44,621,747 | 0.54 | | 2.93 | |
| MARPS | Marine Petroleum U | 4.700 | 4.430 | 4.540 | 5,205 | -0.020 | | 0.44 | |
| MASI | Masimo Corp | 168.8 | 165.6 | 166.3 | 356,224 | 0.9 | | 0.55 | |
| MASK | 3 E Network Technology Group Ltd Cl A | 2.400 | 2.100 | 2.140 | 109,970 | 0.030 | | 1.42 | |
| MASS | 908 Devices Inc | 7.270 | 6.990 | 7.220 | 266,146 | 0.150 | | 2.12 | |
| MAT | Mattel Inc | 20.44 | 20.11 | 20.22 | 2,601,561 | 0.08 | | 0.40 | |
| MATH | Metalpha Technology Hldg Ltd | 3.870 | 3.600 | 3.790 | 123,239 | 0.030 | | 0.80 | |
| MATW | Matthews Intl Corp | 25.90 | 24.88 | 25.86 | 242,418 | 1.01 | | 4.06 | |
| MAXI | Simplify Bitcoin Strategy Plus Income | 33.85 | 31.66 | 33.67 | 40,318 | 1.18 | | 3.63 | |
| MAXN | Maxeon Solar Tech Ltd | 4.300 | 4.070 | 4.110 | 114,970 | -0.120 | | 2.84 | |
| MAYA | Maywood Acquisition Corp. Cl A | 10.12 | 10.12 | 10.12 | 2,140 | 0.01 | | 0.10 | |
| MAYAR | Maywood Acquisition Corp. Right | 0.2500 | 0.2500 | 0.2500 | 100 | -0.0183 | | 6.82 | |
| MAYAU | Maywood Acquisition Corp | 10.50 | 10.24 | 10.50 | 1,683 | 0.00 |  | 0.00 | |
| MAYS | J W Mays Inc | 37.98 | 37.98 | 37.98 | 318 | 0.34 | | 0.90 | |
| MAZE | Maze Therapeutics Inc | 15.75 | 14.59 | 15.64 | 87,662 | 0.56 | | 3.71 | |
| MB | Masterbeef Group | 15.77 | 9.35 | 11.15 | 342,945 | 1.20 | | 12.06 | |
| MBAV | M3-Brigade Acquisition V Corp. Cl A | 11.08 | 10.92 | 11.00 | 473,623 | 0.00 | | 0.00 | |
| MBAVU | M3-Brigade Acquisition V Corp. Units | 13.00 | 11.99 | 12.25 | 2,778 | 0.35 | | 2.94 | |
| MBAVW | M3-Brigade Acquisition V Corp. WT | 1.950 | 1.750 | 1.870 | 72,441 | 0.000 | | 0.00 | |
| MBB | MBS Ishares ETF | 93.27 | 93.08 | 93.24 | 2,137,786 | -0.05 | | 0.05 | |
| MBBC | Monterey Bay Bancorp Inc. | 10.03 | 10.00 | 10.03 | 4,190 | 0.03 | | 0.26 | |
| MBCN | Middlefield Banc | 31.40 | 30.90 | 31.27 | 12,625 | 0.33 | | 1.07 | |
| MBIN | Merchants Bancorp | 36.01 | 34.62 | 36.00 | 388,886 | 0.58 | | 1.64 | |
| MBINL | Merchants Bancorp ADR | 23.43 | 23.28 | 23.30 | 25,503 | -0.06 | | 0.26 | |
| MBINM | Merchants Bancorp | 25.18 | 24.96 | 25.00 | 37,419 | 0.00 | | 0.00 | |
| MBINN | Merchants Bancorp Depositary Shares | 19.95 | 19.72 | 19.95 | 11,236 | 0.29 | | 1.47 | |
| MBIO | Mustang Bio Inc | 3.020 | 2.680 | 2.680 | 1,966,721 | -0.430 | | 13.83 | |
| MBLY | Mobileye Global Inc Cl A | 16.97 | 16.42 | 16.67 | 44,295,141 | -0.65 | | 3.75 | |
| MBNKO | Medallion Bank | 25.50 | 25.20 | 25.24 | 5,611 | 0.05 | | 0.18 | |
| MBNKP | Medallion Bank Fixed-To-Floating Rate | 25.43 | 25.05 | 25.43 | 986 | 0.44 | | 1.76 | |
| MBOT | Microbot Medical Inc | 2.660 | 2.450 | 2.640 | 1,234,171 | 0.140 | | 5.60 | |
| MBRX | Moleculin Biotech CS | 0.5700 | 0.5100 | 0.5300 | 3,328,650 | -0.0380 | | 6.64 | |
| MBS | Angel Oak Mortgage-Backed Securities ETF | 8.660 | 8.610 | 8.610 | 46,990 | -0.020 | | 0.23 | |
| MBUU | Malibu Boats Inc | 36.37 | 34.92 | 35.63 | 159,876 | 0.65 | | 1.86 | |
| MBWM | Mercantile Bank Corp | 50.52 | 49.29 | 49.92 | 130,578 | 0.56 | | 1.13 | |
| MBX | Mbx Biosciences Inc | 13.28 | 12.20 | 12.40 | 199,130 | -0.88 | | 6.63 | |
| MCBS | Metrocity Bankshares Inc | 30.13 | 29.41 | 29.92 | 17,327 | 0.01 | | 0.03 | |
| MCDS | Jpmorgan Fundamental Data Science Mid | 57.31 | 57.31 | 57.31 | 0 | 0.30 | | 0.52 | |
| MCFT | Mastercraft Boat Holdings Inc | 20.88 | 20.12 | 20.65 | 89,533 | 0.39 | | 1.92 | |
| MCHI | China Ishares MSCI ETF | 55.04 | 54.64 | 55.01 | 715,729 | 0.43 | | 0.79 | |
| MCHP | Microchip Technology | 77.20 | 75.01 | 75.08 | 7,549,749 | 0.40 | | 0.54 | |
| MCHPP | Microchip Technology Inc | 70.80 | 68.80 | 69.29 | 1,233,211 | 0.55 | | 0.80 | |
| MCHS | Matthews China Discovery Active ETF | 29.84 | 29.84 | 29.84 | 100 | 0.03 | | 0.10 | |
| MCHX | Marchex Inc | 2.080 | 2.030 | 2.050 | 12,995 | -0.006 | | 0.28 | |
| MCRB | Seres Therapeutics Inc | 12.75 | 11.95 | 12.35 | 90,035 | -0.03 | | 0.24 | |
| MCRI | Monarch Casino | 90.36 | 88.49 | 89.32 | 118,172 | 0.44 | | 0.50 | |
| MCSE | Martin Sustainable International Equity | 14.63 | 14.62 | 14.63 | 140 | 0.12 | | 0.83 | |
| MCTR | Ctrl Group Limited | 3.400 | 3.010 | 3.010 | 178,730 | -0.270 | | 8.23 | |
| MCVT | Mill City Ventures III Ltd | 1.940 | 1.870 | 1.880 | 13,927 | -0.040 | | 2.08 | |
| MCW | Mister Car Wash Inc | 6.860 | 6.530 | 6.820 | 1,661,218 | 0.270 | | 4.12 | |
| MDAI | Spectral Ai Inc | 3.180 | 3.000 | 3.090 | 870,185 | -0.050 | | 1.59 | |
| MDAIW | Spectral Ai Inc WT | 0.9900 | 0.9200 | 0.9400 | 20,461 | 0.0000 | | 0.00 | |
| MDB | Mongodb Inc Cl A | 218.4 | 205.4 | 209.3 | 2,891,058 | -7.9 | | 3.62 | |
| MDBH | Mdb Capital Holdings Cl A | 4.980 | 4.680 | 4.800 | 1,300 | 0.025 | | 0.53 | |
| MDCX | Medicus Pharma Ltd | 3.440 | 3.190 | 3.300 | 691,067 | -0.010 | | 0.30 | |
| MDCXW | Medicus Pharma Ltd WT | 1.150 | 1.020 | 1.140 | 1,868 | 0.050 | | 4.59 | |
| MDGL | Madrigal Pharmaceuticals Inc | 314.9 | 305.0 | 314.6 | 180,474 | 6.1 | | 1.96 | |
| MDIA | Mediaco Holding Inc Cl A | 1.380 | 1.110 | 1.310 | 244,103 | 0.110 | | 9.17 | |
| MDIV | Multiasset Diversified Income Index Fund | 16.09 | 15.98 | 16.06 | 30,018 | 0.06 | | 0.40 | |
| MDLZ | Mondelez Intl Inc | 67.39 | 65.94 | 67.15 | 7,353,891 | 0.30 | | 0.45 | |
| MDRR | Medalist Diversified REIT Inc | 11.38 | 11.26 | 11.27 | 2,054 | 0.62 | | 5.82 | |
| MDWD | Mediwound Ltd Ord Sh | 21.25 | 20.42 | 21.09 | 82,724 | 0.40 | | 1.93 | |
| MDXG | Mimedx Group Inc | 6.990 | 6.770 | 6.780 | 512,226 | -0.180 | | 2.59 | |
| MDXH | Mdxhealth Sa ADR | 2.200 | 2.150 | 2.180 | 71,801 | -0.020 | | 0.91 | |
| MEDP | Medpace Holdings Inc | 334.3 | 321.3 | 328.2 | 415,842 | 7.3 | | 2.27 | |
| MEDX | Horizon Kinetics Medical ETF | 28.09 | 28.05 | 28.05 | 791 | 0.21 | | 0.75 | |
| MEGL | Magic Empire Global Limited | 1.590 | 1.550 | 1.560 | 10,368 | -0.009 | | 0.60 | |
| MEIP | Mei Pharma Inc | 2.800 | 2.650 | 2.680 | 8,185 | -0.060 | | 2.18 | |
| MELI | Mercadolibre Inc | 2,446 | 2,363 | 2,402 | 472,059 | -75 | | 3.03 | |
| MEMS | Matthews Emerging Markets Discovery | 26.40 | 26.40 | 26.40 | 100 | 0.08 | | 0.28 | |
| MENS | Jyong Biotech Ltd | 9.800 | 8.900 | 9.110 | 58,943 | -0.140 | | 1.51 | |
| MEOH | Methanex Corp | 34.46 | 33.78 | 33.98 | 545,901 | -0.31 | | 0.90 | |
| MERC | Mercer Intl Inc | 4.030 | 3.800 | 4.000 | 1,014,955 | 0.320 | | 8.70 | |
| MESA | Mesa Air Group Inc | 1.0000 | 0.9600 | 1.0000 | 126,374 | 0.0409 | | 4.26 | |
| MESO | Mesoblast Ltd ADR | 11.04 | 10.74 | 11.02 | 124,831 | 0.51 | | 4.85 | |
| META | Meta Platforms Inc | 735.8 | 719.6 | 727.2 | 9,858,595 | -5.5 | | 0.76 | |
| METC | Ramaco Resources Inc | 17.33 | 14.42 | 16.63 | 7,702,864 | 3.93 | | 30.94 | |
| METCB | Ramaco Resources Inc Cl B | 10.45 | 9.00 | 10.34 | 639,155 | 1.60 | | 18.31 | |
| METCL | Ramaco Resources Inc 9.00% | 25.95 | 25.82 | 25.89 | 2,979 | 0.01 | | 0.04 | |
| METCZ | Ramaco Resources Inc 8.375% | 25.30 | 25.14 | 25.29 | 14,270 | 0.30 | | 1.20 | |
| METD | Meta Bear -1X ETF Direxion | 15.02 | 14.77 | 14.90 | 51,212 | 0.12 | | 0.81 | |
| METU | Meta Bull 2X ETF Direxion | 44.84 | 42.96 | 43.92 | 669,800 | -0.50 | | 1.13 | |
| MFH | Mercurity Fintech Holding Inc ADR | 4.550 | 4.250 | 4.550 | 221,942 | 0.250 | | 5.81 | |
| MFI | Mf International Limited | 39.73 | 32.10 | 34.98 | 79,238 | 30.98 | | 774.50 | |
| MFIC | Midcap Financial Investment Corp | 13.06 | 12.74 | 13.02 | 361,875 | 0.26 | | 2.04 | |
| MFICL | Midcap Financial Investment Corp 8.00% | 25.54 | 25.41 | 25.48 | 10,614 | 0.03 | | 0.12 | |
| MFIN | Medallion Fin Corp | 9.730 | 9.590 | 9.610 | 17,684 | -0.120 | | 1.23 | |
| MFLX | Municipal CEF Income Opportunity ETF FT | 16.54 | 16.54 | 16.54 | 64 | 0.02 | | 0.09 | |
| MGEE | Mge Energy Inc | 89.49 | 87.61 | 88.06 | 301,072 | -0.43 | | 0.49 | |
| MGIC | Magic Software Enterprises | 21.93 | 21.33 | 21.57 | 104,487 | -0.10 | | 0.46 | |
| MGIH | Millennium Group International | 1.680 | 1.550 | 1.610 | 71,976 | 0.030 | | 1.90 | |
| MGNI | Magnite Inc | 23.75 | 23.18 | 23.45 | 2,291,362 | -0.24 | | 1.01 | |
| MGNX | Macrogenics | 1.650 | 1.550 | 1.580 | 1,161,600 | -0.010 | | 0.63 | |
| MGPI | MGP Ingredients Inc | 32.26 | 31.22 | 31.51 | 173,885 | 0.28 | | 0.90 | |
| MGRC | Mcgrath Rentcorp | 122.7 | 120.2 | 121.4 | 141,722 | 1.6 | | 1.34 | |
| MGRM | Monogram Technologies Inc | 3.350 | 3.200 | 3.310 | 50,574 | 0.010 | | 0.30 | |
| MGRX | Mangoceuticals Inc | 1.720 | 1.480 | 1.650 | 205,620 | 0.190 | | 13.01 | |
| MGTX | Meiragtx Holdings Plc | 8.750 | 8.140 | 8.620 | 1,248,150 | 0.250 | | 2.99 | |
| MGX | Metagenomi Inc | 2.390 | 2.190 | 2.210 | 1,106,068 | -0.120 | | 5.15 | |
| MGYR | Magyar Bancorp Inc | 17.18 | 16.81 | 17.15 | 1,084 | 0.05 | | 0.29 | |
| MHUA | Meihua International Medical | 0.5088 | 0.4102 | 0.4821 | 182,236 | 0.0572 | | 13.46 | |
| MIDD | Middleby Corp | 152.6 | 148.3 | 150.2 | 789,687 | 1.4 | | 0.96 | |
| MIGI | Mawson Infrastructure Group Inc | 0.6400 | 0.5270 | 0.5880 | 2,021,251 | 0.0950 | | 19.27 | |
| MILN | GX Millennial Consumer ETF | 49.30 | 49.00 | 49.17 | 3,258 | 0.12 | | 0.24 | |
| MIMI | Mint Incorporation Limited Cl A | 7.350 | 7.050 | 7.120 | 132,794 | -0.090 | | 1.25 | |
| MIND | Mitcham Industries Inc | 8.180 | 7.900 | 8.130 | 98,540 | -0.030 | | 0.37 | |
| MIRA | Mira Pharmaceuticals Inc | 1.230 | 1.125 | 1.200 | 1,911,511 | 0.070 | | 6.19 | |
| MIRM | Mirum Pharmaceuticals Inc | 53.60 | 52.54 | 53.01 | 379,608 | -0.45 | | 0.84 | |
| MIST | Milestone Pharmaceuticals Inc | 2.560 | 2.290 | 2.560 | 1,342,904 | 0.160 | | 6.67 | |
| MITK | Mitek Systems Inc | 10.110 | 9.840 | 9.890 | 257,141 | -0.270 | | 2.66 | |
| MKAM | Mkam ETF | 29.53 | 29.53 | 29.53 | 3 | 0.06 | | 0.19 | |
| MKDW | Mkdwell Tech Inc | 0.2200 | 0.2100 | 0.2100 | 207,860 | -0.0086 | | 3.83 | |
| MKDWW | Mkdwell Tech Inc Warrants | 0.0100 | 0.0100 | 0.0100 | 8,727 | 0.0024 | | 23.76 | |
| MKSI | Mks Inc | 107.9 | 104.6 | 107.0 | 825,453 | 1.2 | | 1.15 | |
| MKTW | Marketwise Inc | 18.75 | 18.39 | 18.66 | 13,283 | -0.09 | | 0.48 | |
| MKTX | Marketaxess Holdings | 220.4 | 217.6 | 219.0 | 291,853 | -0.3 | | 0.14 | |
| MKZR | Mackenzie Realty Capital Inc | 0.6900 | 0.6400 | 0.6600 | 73,284 | 0.0053 | | 0.81 | |
| MLAB | Mesa Labs Inc | 93.20 | 89.96 | 90.31 | 148,029 | -0.48 | | 0.53 | |
| MLAC | Mountain Lake Acquisition Corp. Cl A | 10.24 | 10.24 | 10.24 | 100,031 | 0.00 | | 0.00 | |
| MLACR | Mountain Lake Acquisition Corp. Right | 0.1900 | 0.1900 | 0.1900 | 106,500 | 0.0000 | | 0.00 | |
| MLACU | Mountain Lake Acquisition Corp. Units | 10.40 | 10.40 | 10.40 | 400 | 0.03 | | 0.29 | |
| MLCO | Melco Resorts & Entertainment ADR | 8.890 | 8.720 | 8.810 | 5,962,583 | -0.030 | | 0.34 | |
| MLEC | Moolec Science Sa | 5.880 | 5.690 | 5.770 | 1,261 | 0.030 | | 0.52 | |
| MLECW | Moolec Science Sa WT | 0.0149 | 0.0113 | 0.0149 | 10,950 | 0.0000 | | 0.00 | |
| MLGO | Microalgo Inc | 0.8800 | 0.6900 | 0.7200 | 48,156,575 | -0.0518 | | 6.73 | |
| MLKN | Millerknoll Inc | 21.42 | 20.58 | 21.22 | 454,968 | 0.44 | | 2.12 | |
| MLTX | Moonlake Immunotherapeutics | 49.16 | 46.66 | 48.88 | 689,571 | 0.60 | | 1.24 | |
| MLYS | Mineralys Therapeutics Inc | 14.68 | 14.10 | 14.64 | 363,859 | 0.27 | | 1.88 | |
| MMLP | Martin Midstrm LP | 3.030 | 2.990 | 3.010 | 16,304 | -0.020 | | 0.66 | |
| MMSI | Merit Medical Sys | 96.74 | 95.12 | 95.17 | 352,503 | -0.84 | | 0.87 | |
| MMYT | Makemytrip Ltd | 94.29 | 91.98 | 92.12 | 1,240,374 | -1.24 | | 1.32 | |
| MNDO | Mind C.T.I. Ltd | 1.470 | 1.400 | 1.460 | 22,988 | 0.030 | | 2.10 | |
| MNDR | Mobile-Health Network Solutions Cl A | 1.190 | 1.130 | 1.140 | 110,792 | 0.019 | | 1.68 | |
| MNDY | Monday.com Ltd | 315.0 | 293.8 | 301.2 | 524,648 | -8.4 | | 2.72 | |
| MNKD | Mannkind Corp | 3.830 | 3.760 | 3.800 | 1,804,350 | -0.020 | | 0.52 | |
| MNMD | Mind Medicine Mindmed Inc | 8.110 | 7.610 | 8.100 | 1,324,913 | 0.380 | | 4.92 | |
| MNOV | Medicinova Inc | 1.290 | 1.260 | 1.270 | 19,997 | 0.000 | | 0.00 | |
| MNPR | Monopar Therapeutics Inc | 42.00 | 38.23 | 38.26 | 35,102 | -2.18 | | 5.39 | |
| MNRO | Monro Muffler Brak | 16.46 | 15.80 | 16.16 | 404,780 | 0.41 | | 2.60 | |
| MNSB | Mainstreet Bank | 20.45 | 20.15 | 20.31 | 19,938 | 0.10 | | 0.49 | |
| MNSBP | Mainstreet Bancshares Inc ADR | 25.06 | 25.06 | 25.06 | 504 | 0.76 | | 3.13 | |
| MNST | Monster Beverage Corp | 59.63 | 58.92 | 59.17 | 5,435,464 | -0.40 | | 0.67 | |
| MNTK | Montauk Renewables Inc | 2.320 | 2.220 | 2.280 | 62,323 | 0.030 | | 1.33 | |
| MNTL | Tema Neuroscience and Mental Health ETF | 23.46 | 23.46 | 23.46 | 100 | 0.13 | | 0.55 | |
| MNTS | Momentus Inc | 1.290 | 1.200 | 1.250 | 529,964 | 0.010 | | 0.81 | |
| MNTSW | Momentus Inc WT | 0.0300 | 0.0300 | 0.0300 | 7,033 | -0.0006 | | 2.11 | |
| MNY | Moneyhero Limited Cl A | 1.050 | 1.010 | 1.030 | 229,152 | -0.050 | | 4.63 | |
| MNYWW | Moneyhero Limited Warrants | 0.0478 | 0.0406 | 0.0460 | 3,813 | -0.0020 | | 4.17 | |
| MOB | Mobilicom Limited ADR | 3.100 | 2.790 | 2.890 | 228,699 | -0.010 | | 0.34 | |
| MOBBW | Mobilicom Limited Warrants | 0.4651 | 0.4170 | 0.4651 | 11,878 | 0.0149 | | 3.31 | |
| MOBX | Mobix Labs Inc | 0.8400 | 0.7900 | 0.8200 | 132,739 | 0.0208 | | 2.60 | |
| MOBXW | Mobix Labs Inc WT | 0.0999 | 0.0925 | 0.0999 | 5,508 | -0.0001 | | 0.10 | |
| MODD | Modular Medical Inc | 0.7860 | 0.7201 | 0.7480 | 21,276 | 0.0269 | | 3.73 | |
| MODL | Victory Westend U.S. Sector ETF | 43.43 | 43.18 | 43.33 | 46,663 | 0.04 | | 0.09 | |
| MODV | Modivcare Inc | 4.200 | 3.720 | 3.730 | 418,237 | -0.420 | | 10.12 | |
| MOFG | Midwestone Fnl Gp | 30.50 | 29.85 | 30.15 | 99,581 | 0.11 | | 0.37 | |
| MOGO | Mogo Inc | 2.080 | 1.870 | 2.030 | 1,449,470 | 0.160 | | 8.56 | |
| MOLN | Molecular Partners Ag ADR | 3.600 | 3.550 | 3.550 | 1,050 | -0.030 | | 0.84 | |
| MOMO | Hello Group Inc ADR | 8.570 | 8.500 | 8.510 | 623,752 | -0.020 | | 0.23 | |
| MOOD | Alpha Architect Relative Sentiment ETF | 33.62 | 33.48 | 33.57 | 4,920 | 0.08 | | 0.23 | |
| MORN | Morningstar Inc | 301.6 | 296.6 | 299.0 | 330,729 | -0.9 | | 0.29 | |
| MOVE | Movano Inc | 0.8000 | 0.7400 | 0.7700 | 38,554 | 0.0247 | | 3.31 | |
| MPAA | Motorcar Parts Amer | 12.04 | 11.79 | 11.93 | 121,579 | 0.08 | | 0.68 | |
| MPB | Mid Penn Bancorp Inc | 30.00 | 29.21 | 29.60 | 147,259 | -0.02 | | 0.07 | |
| MPWR | Monolithic Power Sys | 756.4 | 735.4 | 740.5 | 386,719 | -10.7 | | 1.42 | |
| MQ | Marqeta Inc Cl A | 6.010 | 5.930 | 5.980 | 5,025,306 | -0.010 | | 0.17 | |
| MQQQ | Tradr 2X Long Triple Q Monthly ETF | 157.3 | 156.7 | 156.8 | 412 | -0.5 | | 0.32 | |
| MRAL | Graniteshares 2X Long Mara Daily ETF | 28.79 | 25.22 | 28.33 | 482,113 | 1.59 | | 5.95 | |
| MRAM | Everspin Technologies Inc | 6.940 | 6.790 | 6.850 | 61,142 | -0.040 | | 0.58 | |
| MRBK | Meridian Bank | 14.29 | 14.09 | 14.13 | 42,534 | 0.08 | | 0.57 | |
| MRCC | Monroe Capital Corp | 6.450 | 6.330 | 6.440 | 70,286 | 0.110 | | 1.74 | |
| MRCY | Mercury Sys Inc | 52.67 | 50.41 | 50.62 | 481,676 | -1.78 | | 3.40 | |
| MREO | Mereo Biopharma Group Plc ADR | 2.050 | 1.680 | 1.690 | 34,564,487 | -1.250 | | 42.52 | |
| MRIN | Marin Software Inc | 1.1000 | 0.8802 | 0.8981 | 794,200 | 0.0380 | | 4.42 | |
| MRKR | Marker Therapeutics Inc | 1.930 | 1.790 | 1.800 | 301,343 | -0.010 | | 0.55 | |
| MRM | Medirom Healthcare Technologies Inc ADR | 1.400 | 1.340 | 1.351 | 2,592 | -0.049 | | 3.51 | |
| MRNA | Moderna Inc | 34.39 | 32.98 | 34.28 | 11,642,618 | 1.49 | | 4.54 | |
| MRNO | Murano Global Investments Plc | 9.500 | 9.000 | 9.350 | 19,562 | -0.260 | | 2.71 | |
| MRNOW | Murano Global Investments Plc Warrants | 0.2809 | 0.2500 | 0.2568 | 85,145 | -0.0132 | | 4.89 | |
| MRSN | Mersana Therapeutics Inc | 0.3895 | 0.3361 | 0.3800 | 6,351,759 | 0.0428 | | 12.69 | |
| MRTN | Marten Transport L | 14.16 | 13.81 | 13.91 | 561,861 | 0.05 | | 0.36 | |
| MRUS | Merus N.V. CS | 55.30 | 53.05 | 55.11 | 694,947 | 0.60 | | 1.10 | |
| MRVI | Maravai Lifesciences Holdings Inc Cl A | 2.930 | 2.700 | 2.890 | 2,307,885 | 0.130 | | 4.71 | |
| MRVL | Marvell Technology Inc | 73.56 | 71.39 | 73.36 | 11,278,828 | 1.10 | | 1.52 | |
| MRX | Marex Group Plc | 38.88 | 37.20 | 38.12 | 1,669,198 | -1.00 | | 2.56 | |
| MSAI | Multisensor Ai Holdings Inc | 0.7000 | 0.6600 | 0.6900 | 37,196 | 0.0140 | | 2.08 | |
| MSAIW | Infrared Cameras Holdings Inc WT | 0.0300 | 0.0300 | 0.0300 | 12,875 | 0.0032 | | 10.74 | |
| MSBI | Midland Sts BNC | 19.00 | 18.58 | 18.91 | 136,552 | 0.18 | | 0.96 | |
| MSBIP | Midland States Bancorp Inc | 22.89 | 22.74 | 22.83 | 7,600 | 0.18 | | 0.79 | |
| MSDD | Graniteshares 2X Short Mstr Daily ETF | 20.45 | 20.45 | 20.45 | 121 | -0.48 | | 2.30 | |
| MSEX | Middlesex Water Company | 56.44 | 55.17 | 55.68 | 132,088 | 0.09 | | 0.16 | |
| MSFD | Msft Bear -1X ETF Direxion | 11.25 | 11.14 | 11.19 | 40,817 | 0.06 | | 0.54 | |
| MSFL | Graniteshares 2X Long Msft Daily ETF | 30.74 | 30.12 | 30.53 | 74,686 | -0.26 | | 0.84 | |
| MSFT | Microsoft Corp | 504.4 | 497.8 | 501.5 | 16,435,205 | -2.0 | | 0.40 | |
| MSFU | Msft Bull 2X ETF Direxion | 50.76 | 49.67 | 50.45 | 373,158 | -0.32 | | 0.63 | |
| MSGM | Motorsport Games Inc Cl A | 3.300 | 3.020 | 3.270 | 53,557 | 0.208 | | 6.79 | |
| MSGY | | 5.000 | 4.290 | 4.530 | 72,531 | -0.500 | | 9.94 | |
| MSPR | Msp Recovery Inc | 1.150 | 1.050 | 1.070 | 615,257 | -0.050 | | 4.46 | |
| MSPRW | Msp Recovery Inc WT | 0.0022 | 0.0017 | 0.0022 | 6,600 | 0.0003 | | 15.79 | |
| MSPRZ | Msp Recovery Inc WT | 0.0300 | 0.0300 | 0.0300 | 8,219 | 0.0007 | | 2.32 | |
| MSS | Maison Solutions Inc Cl A | 0.9100 | 0.8902 | 0.9000 | 41,720 | 0.0088 | | 0.99 | |
| MST | DeFiance Leveraged Long Income Mstr ETF | 19.45 | 18.60 | 19.43 | 862,868 | 0.57 | | 3.02 | |
| MSTP | Graniteshares 2X Long Mstr Daily ETF | 27.80 | 26.51 | 27.80 | 3,980 | 0.86 | | 3.18 | |
| MSTR | Strategy Inc | 422.4 | 411.2 | 421.7 | 12,744,907 | 6.3 | | 1.52 | |
| MSTX | DeFiance Daily Target 1.75X Long Mstr | 42.87 | 40.72 | 42.74 | 8,047,034 | 1.17 | | 2.81 | |
| MSW | Ming Shing Group Holdings Limited | 4.850 | 4.090 | 4.290 | 148,300 | -0.180 | | 4.03 | |
| MTC | Mmtec Inc | 1.0200 | 0.9800 | 0.9900 | 100,504 | 0.0000 | | 0.00 | |
| MTCH | Match Group Inc | 34.06 | 32.83 | 33.61 | 3,777,159 | 0.74 | | 2.25 | |
| MTEK | Maris-Tech Ltd | 3.420 | 3.270 | 3.360 | 40,864 | 0.030 | | 0.90 | |
| MTEKW | Maris-Tech Ltd WT | 0.3000 | 0.3000 | 0.3000 | 306 | 0.0002 | | 0.07 | |
| MTEN | Mingteng International Corporation Inc | 22.35 | 11.13 | 17.11 | 612,899 | 6.20 | | 56.83 | |
| MTEX | Mannatech Inc | 9.030 | 8.400 | 8.700 | 4,220 | -0.400 | | 4.40 | |
| MTLS | Materialise NV ADR | 6.030 | 5.680 | 6.000 | 85,901 | 0.210 | | 3.63 | |
| MTRX | Matrix Service Company | 13.74 | 13.31 | 13.37 | 104,404 | -0.38 | | 2.76 | |
| MTSI | Macom Technology S | 141.8 | 136.7 | 137.2 | 467,955 | -2.7 | | 1.90 | |
| MTSR | Metsera Inc | 36.46 | 34.09 | 36.41 | 553,616 | 1.09 | | 3.09 | |
| MTVA | Metavia Inc | 0.7400 | 0.6900 | 0.7200 | 67,685 | 0.0270 | | 3.91 | |
| MU | Micron Technology | 124.4 | 122.0 | 123.1 | 15,282,020 | 0.9 | | 0.71 | |
| MUD | Mu Bear -1X ETF Direxion | 15.75 | 15.55 | 15.62 | 2,224 | -0.14 | | 0.89 | |
| MULL | Graniteshares 2X Long Mu Daily ETF | 21.66 | 20.96 | 21.30 | 64,872 | 0.30 | | 1.43 | |
| MULN | Mullen Automotive Inc | 0.1600 | 0.1400 | 0.1500 | 34,442,681 | -0.0161 | | 9.64 | |
| MURA | Mural Oncology Plc | 2.610 | 2.460 | 2.480 | 122,892 | -0.075 | | 2.93 | |
| MUU | Mu Bull 2X ETF Direxion | 24.67 | 23.79 | 24.16 | 171,565 | 0.33 | | 1.38 | |
| MVBF | Mvb Financial Corp | 23.69 | 23.43 | 23.58 | 17,637 | 0.09 | | 0.38 | |
| MVIS | Microvision | 1.230 | 1.170 | 1.180 | 4,338,792 | -0.050 | | 4.07 | |
| MVLL | Graniteshares 2X Long Mrvl Daily ETF | 20.54 | 19.35 | 20.47 | 215,320 | 0.59 | | 2.97 | |
| MVST | Microvast Hldgs Inc | 3.370 | 3.170 | 3.210 | 4,404,074 | -0.150 | | 4.46 | |
| MVSTW | Microvast Hldgs Inc WT | 0.3276 | 0.2950 | 0.2950 | 36,024 | -0.0001 | | 0.03 | |
| MWYN | Marwynn Holdings Inc | 1.600 | 1.500 | 1.540 | 121,414 | -0.020 | | 1.28 | |
| MXCT | Maxcyte Inc | 2.310 | 2.210 | 2.280 | 665,113 | 0.030 | | 1.33 | |
| MXL | Maxlinear Inc | 15.40 | 14.79 | 15.13 | 753,746 | 0.22 | | 1.48 | |
| MYCF | SPDR SSGA My2026 Corporate Bond ETF | 25.04 | 25.01 | 25.04 | 3,073 | 0.03 | | 0.12 | |
| MYCG | SPDR SSGA My2027 Corporate Bond ETF | 24.92 | 24.91 | 24.91 | 880 | 0.00 | | 0.00 | |
| MYCH | SPDR SSGA My2028 Corporate Bond ETF | 24.89 | 24.89 | 24.89 | 427 | 0.00 | | 0.02 | |
| MYCI | SPDR SSGA My2029 Corporate Bond ETF | 24.81 | 24.80 | 24.81 | 785 | 0.01 | | 0.03 | |
| MYCJ | SPDR SSGA My2030 Corporate Bond ETF | 24.73 | 24.73 | 24.73 | 3 | 0.00 | | 0.00 | |
| MYCK | SPDR SSGA My2031 Corporate Bond ETF | 24.74 | 24.74 | 24.74 | 3 | -0.01 | | 0.03 | |
| MYCL | SPDR SSGA My2032 Corporate Bond ETF | 24.56 | 24.56 | 24.56 | 3 | 0.00 | | 0.01 | |
| MYCM | SPDR SSGA My2033 Corporate Bond ETF | 24.53 | 24.53 | 24.53 | 3 | 0.00 | | 0.02 | |
| MYCN | SPDR SSGA My2034 Corporate Bond ETF | 24.37 | 24.37 | 24.37 | 3 | -0.01 | | 0.03 | |
| MYFW | First Western Financial Inc | 24.25 | 23.50 | 23.88 | 60,525 | 0.13 | | 0.55 | |
| MYGN | Myriad Genetics Inc | 5.830 | 5.430 | 5.500 | 1,381,830 | -0.220 | | 3.85 | |
| MYMF | SPDR SSGA My2026 Municipal Bond ETF | 24.85 | 24.85 | 24.85 | 0 | 0.02 | | 0.06 | |
| MYMG | SPDR SSGA My2027 Municipal Bond ETF | 24.59 | 24.59 | 24.59 | 0 | 0.03 | | 0.10 | |
| MYMH | SPDR SSGA My2028 Municipal Bond ETF | 24.44 | 24.44 | 24.44 | 0 | 0.02 | | 0.06 | |
| MYMI | SPDR SSGA My2029 Municipal Bond ETF | 24.39 | 24.39 | 24.39 | 0 | 0.01 | | 0.04 | |
| MYMJ | SPDR SSGA My2030 Municipal Bond ETF | 24.45 | 24.45 | 24.45 | 0 | 0.01 | | 0.02 | |
| MYNZ | Mainz Biomed N.V. | 2.150 | 1.860 | 2.000 | 354,731 | 0.150 | | 8.11 | |
| MYPS | Playstudios Inc | 1.280 | 1.200 | 1.240 | 295,570 | -0.020 | | 1.59 | |
| MYPSW | Playstudios Inc WT | 0.0100 | 0.0100 | 0.0100 | 42,079 | 0.0006 | | 4.51 | |
| MYRG | MYR Group Inc | 185.5 | 181.1 | 182.5 | 132,854 | -1.7 | | 0.93 | |
| MYSZ | My Size Inc | 1.390 | 1.330 | 1.350 | 70,737 | -0.040 | | 2.88 | |
| MZTI | | 178.1 | 173.6 | 175.8 | 168,932 | 0.8 | | 0.43 | |