| M | Macy's Inc | 17.44 | 16.92 | 16.95 | 11.83M | -0.51 | | 2.92 | |
| MA | Mastercard Inc | 589.2 | 580.0 | 580.4 | 2.24M | -8.3 | | 1.41 | |
| MAA | Mid-America Apartment Communities | 144.0 | 141.7 | 142.2 | 737K | -1.9 | | 1.31 | |
| MAA-I | Mid Amer Apt Cmntys Inc [Maa/Pi] | 56.47 | 56.47 | 56.47 | 100 | 0.47 | | 0.84 | |
| MAC | Macerich Company | 18.32 | 18.08 | 18.14 | 1.7M | -0.09 | | 0.49 | |
| MAGN | Magnera Corporation | 11.61 | 10.91 | 11.04 | 813.6K | -0.58 | | 4.99 | |
| MAIN | Main Street Capital Corp | 67.34 | 66.70 | 66.98 | 459.1K | -0.19 | | 0.28 | |
| MAN | Manpower Inc | 39.69 | 38.39 | 38.39 | 885.6K | -1.19 | | 3.01 | |
| MANU | Manchester United Ltd | 16.50 | 16.23 | 16.41 | 216.2K | 0.23 | | 1.42 | |
| MAS | Masco Corp | 75.03 | 73.54 | 73.63 | 1.64M | -1.59 | | 2.11 | |
| MATV | Mativ Holdings Inc | 12.50 | 12.26 | 12.32 | 228.9K | -0.12 | | 0.96 | |
| MATX | Matson Inc | 105.8 | 103.2 | 103.3 | 226.1K | -2.6 | | 2.43 | |
| MAX | Mediaalpha Inc Cl A | 13.19 | 12.56 | 12.95 | 502K | 0.07 | | 0.54 | |
| MBC | Masterbrand Inc | 13.54 | 13.14 | 13.46 | 1.83M | -0.03 | | 0.22 | |
| MBI | MBIA Inc | 7.825 | 7.512 | 7.790 | 151.3K | 0.140 | | 1.83 | |
| MC | Moelis | 75.77 | 74.19 | 74.69 | 421.8K | -0.96 | | 1.27 | |
| MCB | Metropolitan Bank Holding Corp | 79.00 | 75.95 | 77.45 | 181.7K | -1.49 | | 1.89 | |
| MCD | McDonald's Corp | 308.5 | 305.3 | 305.4 | 2.07M | -3.0 | | 0.98 | |
| MCI | Barings Corporate Investors | 22.85 | 21.61 | 22.75 | 79.1K | 0.56 | | 2.52 | |
| MCK | Mckesson Corp | 724.0 | 710.6 | 711.4 | 522.4K | -8.4 | | 1.16 | |
| MCN | Xai Madison Equity Premium Income Fund | 6.250 | 6.230 | 6.240 | 27.4K | -0.025 | | 0.40 | |
| MCO | Moody's Corp | 519.3 | 511.6 | 512.3 | 490.2K | -6.4 | | 1.23 | |
| MCR | MFS Charter Income Trust | 6.530 | 6.510 | 6.525 | 26.3K | 0.015 | | 0.23 | |
| MCS | Marcus Corp | 16.26 | 15.86 | 16.10 | 244.8K | 0.03 | | 0.19 | |
| MCY | Mercury General Corp | 79.66 | 78.04 | 79.36 | 158.1K | 0.33 | | 0.42 | |
| MD | Pediatrix Medical Group Inc | 16.94 | 16.61 | 16.64 | 524.9K | -0.37 | | 2.18 | |
| MDST | Westwood Enhanced Midstream Income ETF | 27.00 | 26.76 | 26.86 | 167.3K | -0.12 | | 0.44 | |
| MDT | Medtronic Inc | 95.29 | 93.51 | 94.03 | 7.33M | -0.22 | | 0.23 | |
| MDU | Mdu Res Group Inc | 16.45 | 16.24 | 16.24 | 1.06M | -0.16 | | 0.98 | |
| MDV | Modiv Inc Cl C | 14.99 | 14.83 | 14.86 | 11.9K | -0.13 | | 0.87 | |
| MDV-A | Modiv Industrial Inc | 25.10 | 25.00 | 25.00 | 1.2K | -0.30 | | 1.19 | |
| MEC | Mayville Engineering Company | 14.70 | 14.19 | 14.20 | 55.3K | -0.34 | | 2.34 | |
| MED | Medifast Inc | 14.06 | 13.74 | 13.97 | 121K | 0.05 | | 0.36 | |
| MEG | Montrose Environmental Group Inc | 30.28 | 29.44 | 29.81 | 392.6K | -0.19 | | 0.63 | |
| MEGI | Nyli CBRE Global Infrastructure | 14.60 | 14.51 | 14.52 | 64K | 0.03 | | 0.21 | |
| MEI | Methode Electronics | 8.315 | 8.050 | 8.140 | 569.7K | -0.080 | | 0.97 | |
| MER-K | Bank of America Corp [Mer/Pk] | 25.65 | 25.40 | 25.58 | 48.8K | -0.32 | | 1.24 | |
| MET | Metlife Inc | 81.11 | 80.17 | 80.82 | 2.31M | 0.48 | | 0.60 | |
| MET-A | Metlife Inc [Met/Pa] | 24.15 | 24.04 | 24.10 | 29.1K | -0.03 | | 0.12 | |
| MET-E | Metlife Inc [Met/Pe] | 25.19 | 25.02 | 25.11 | 27.5K | 0.01 | | 0.04 | |
| MET-F | Metlife Inc [Met/Pf] | 21.30 | 21.13 | 21.27 | 51.7K | 0.03 | | 0.14 | |
| MFA | MFA Financial Inc | 10.28 | 10.07 | 10.11 | 835.1K | -0.09 | | 0.88 | |
| MFA-B | MFA Financial Inc [Mfa/Pb] | 21.50 | 21.26 | 21.35 | 17.6K | -0.07 | | 0.33 | |
| MFA-C | MFA Financial Inc [Mfa/Pc] | 24.20 | 24.08 | 24.15 | 11.4K | -0.03 | | 0.14 | |
| MFAN | MFA Financial Inc 8.875% Senior Notes | 25.20 | 25.15 | 25.15 | 4.6K | 0.01 | | 0.04 | |
| MFAO | MFA Financial Inc 9.0% | 25.34 | 25.23 | 25.25 | 7.7K | 0.00 | | 0.00 | |
| MFC | Manulife Financial Corp | 31.92 | 31.58 | 31.89 | 1.04M | 0.10 | | 0.31 | |
| MFG | Mizuho Financial Group ADR | 6.620 | 6.580 | 6.610 | 984K | -0.020 | | 0.30 | |
| MFM | MFS Muni Income Trust | 5.370 | 5.320 | 5.330 | 72.4K | -0.040 | | 0.74 | |
| MFSB | MFS Active Core Plus Bond ETF | 25.37 | 25.32 | 25.36 | 35.8K | -0.03 | | 0.10 | |
| MFSG | MFS Active Growth ETF | 27.94 | 27.79 | 27.83 | 37.3K | -0.01 | | 0.04 | |
| MFSI | MFS Active International ETF | 29.28 | 29.19 | 29.21 | 125.2K | -0.17 | | 0.58 | |
| MFSM | MFS Active Intermediate Muni Bond ETF | 24.88 | 24.87 | 24.88 | 3.4K | -0.02 | | 0.08 | |
| MFSV | MFS Active Value ETF | 26.11 | 25.91 | 25.91 | 28.1K | -0.14 | | 0.55 | |
| MG | Mistras Group Inc | 9.752 | 9.440 | 9.480 | 73.8K | -0.240 | | 2.47 | |
| MGA | Magna International | 46.61 | 46.10 | 46.38 | 1.08M | -0.41 | | 0.88 | |
| MGF | MFS Government Markets Income Trust | 3.120 | 3.098 | 3.120 | 24.8K | 0.010 | | 0.32 | |
| MGM | MGM Resorts International | 35.23 | 34.35 | 34.55 | 5.23M | -0.79 | | 2.24 | |
| MGR | Affiliated Managers Group Inc | 22.72 | 22.55 | 22.70 | 13K | -0.02 | | 0.09 | |
| MGRB | Affiliated Managers Group Inc 4.750% | 18.91 | 18.69 | 18.81 | 5.2K | -0.04 | | 0.21 | |
| MGRD | Affiliated Managers Group Inc 4.200% | 16.77 | 16.65 | 16.65 | 2.3K | -0.05 | | 0.30 | |
| MGRE | Affiliated Managers Group Inc 6.750% | 25.27 | 25.02 | 25.27 | 9.4K | 0.19 | | 0.76 | |
| MGY | Magnolia Oil & Gas Corp | 24.35 | 23.76 | 23.80 | 1.92M | -0.33 | | 1.37 | |
| MH | | 14.99 | 14.16 | 14.83 | 737.2K | -0.20 | | 1.33 | |
| MHD | Blackrock Muniholdings Fund | 11.74 | 11.69 | 11.72 | 45.3K | 0.01 | | 0.09 | |
| MHF | Western Asset Muni High | 7.433 | 7.300 | 7.390 | 54.2K | 0.020 | | 0.27 | |
| MHK | Mohawk Industries | 139.5 | 136.0 | 136.1 | 528.2K | -3.7 | | 2.64 | |
| MHLA | Maiden Holdings Ltd 6.625% No | 15.12 | 15.08 | 15.11 | 2.9K | 0.01 | | 0.07 | |
| MHN | Blackrock Muniholdings New York Quality | 10.22 | 10.08 | 10.18 | 50.9K | 0.05 | | 0.49 | |
| MHNC | Maiden Holdings North America | 18.02 | 17.52 | 18.02 | 500 | 0.44 | | 2.53 | |
| MHO | M/I Homes | 156.9 | 153.9 | 154.1 | 263.3K | -2.8 | | 1.81 | |
| MIAX | | 37.96 | 36.16 | 37.46 | 408.5K | 0.07 | | 0.19 | |
| MIN | MFS Intermediate Income Trust | 2.720 | 2.700 | 2.701 | 65.9K | -0.009 | | 0.33 | |
| MIO | Pioneer Municipal High Income | 11.40 | 11.36 | 11.38 | 16.7K | 0.04 | | 0.31 | |
| MIR | Mirion Technologies Inc | 22.75 | 21.91 | 22.73 | 2.44M | 0.68 | | 3.08 | |
| MIT-A | Ag Mtg Invt TR Inc [Mitt/Pa] | 23.32 | 23.12 | 23.27 | 2K | 0.15 | | 0.65 | |
| MIT-B | Ag Mtg Invt TR Inc [Mitt/Pb] | 22.63 | 21.90 | 21.96 | 4.9K | -0.35 | | 1.57 | |
| MIT-C | Ag Mtg Invt TR Inc [Mitt/Pc] | 25.10 | 25.06 | 25.10 | 3.3K | -0.01 | | 0.02 | |
| MITN | Ag Mortgage Investment Trust 9.500% | 25.50 | 25.50 | 25.50 | 200 | 0.24 | | 0.95 | |
| MITP | Ag Mortgage Investment Trust 9.500% | 25.32 | 25.32 | 25.32 | 600 | 0.05 | | 0.20 | |
| MITT | Ag Mortgage Investment Trust | 7.816 | 7.680 | 7.680 | 104.6K | -0.100 | | 1.29 | |
| MIY | Blackrock Muniyield Michigan Quality | 11.50 | 11.37 | 11.46 | 66.9K | -0.01 | | 0.09 | |
| MKC | Mccormick & Company | 69.89 | 68.63 | 68.95 | 1.8M | -0.86 | | 1.23 | |
| MKC.V | Mccormick & Company Inc | 69.17 | 68.66 | 68.79 | 6.4K | -0.96 | | 1.38 | |
| MKL | Markel Corp | 1,974 | 1,953 | 1,954 | 32K | -10 | | 0.51 | |
| MLI | Mueller Industries | 99.93 | 98.21 | 98.96 | 1.15M | 0.09 | | 0.09 | |
| MLM | Martin Marietta Materials | 629.4 | 615.6 | 615.9 | 331.3K | -15.3 | | 2.42 | |
| MLNK | Meridianlink Inc | 19.93 | 19.85 | 19.91 | 198.2K | -0.02 | | 0.10 | |
| MLP | Maui Land & Pineapple Company | 19.26 | 17.49 | 18.74 | 17.3K | 0.01 | | 0.05 | |
| MLR | Miller Industries | 40.81 | 39.68 | 39.75 | 70.5K | -1.37 | | 3.33 | |
| MMC | Marsh & Mclennan Companies | 204.4 | 202.4 | 202.9 | 2.65M | -0.5 | | 0.26 | |
| MMD | Nyli Mackay Definedterm Municipal | 15.48 | 15.27 | 15.42 | 40.3K | 0.02 | | 0.13 | |
| MMI | Marcus & Millichap | 32.97 | 32.33 | 32.37 | 92.8K | -0.82 | | 2.47 | |
| MMKT | Texas Capital Government Money Market | 100.2 | 100.2 | 100.2 | 3.7K | 0.0 | | 0.04 | |
| MMM | 3M Company | 162.1 | 157.8 | 157.9 | 2.87M | -1.6 | | 1.00 | |
| MMS | Maximus Inc | 90.43 | 89.40 | 89.54 | 559.3K | -0.55 | | 0.61 | |
| MMT | MFS Multimarket Income Trust | 4.860 | 4.810 | 4.850 | 74K | 0.040 | | 0.83 | |
| MMU | Western Asset Managed Municipals Fund | 10.40 | 10.31 | 10.40 | 136.1K | 0.03 | | 0.29 | |
| MNR | Mach Natural Resources LP | 13.70 | 13.47 | 13.60 | 288.7K | -0.04 | | 0.29 | |
| MNSO | Miniso Group Holding Ltd ADR | 24.74 | 24.08 | 24.73 | 903.3K | -0.57 | | 2.25 | |
| MNTN | Mntn Inc Cl A | 20.15 | 19.52 | 19.75 | 605.6K | -0.02 | | 0.10 | |
| MO | Altria Group | 66.73 | 65.92 | 66.65 | 7.98M | 0.29 | | 0.44 | |
| MOD | Modine Manufacturing Company | 150.7 | 145.6 | 149.7 | 661.3K | 2.8 | | 1.93 | |
| MODG | Topgolf Callaway Brands Corp | 9.670 | 9.335 | 9.550 | 2.01M | -0.120 | | 1.24 | |
| MOG.A | Moog Inc Cl A | 201.0 | 196.9 | 198.1 | 102.8K | -3.4 | | 1.68 | |
| MOG.B | Moog Inc Cl B | 200.0 | 200.0 | 200.0 | 300 | 0.0 | | 0.00 | |
| MOGU | Mogu Inc ADR | 5.240 | 4.700 | 4.900 | 1.21M | 0.290 | | 6.29 | |
| MOH | Molina Healthcare Inc | 189.5 | 180.4 | 180.9 | 1.01M | -7.6 | | 4.01 | |
| MOS | Mosaic Company | 33.80 | 33.49 | 33.65 | 3.34M | -0.03 | | 0.09 | |
| MOV | Movado Group Inc | 19.89 | 19.50 | 19.80 | 154.4K | -0.11 | | 0.55 | |
| MP | MP Materials Corp | 64.17 | 62.57 | 63.51 | 5.97M | 0.48 | | 0.76 | |
| MPA | Blackrock Muniyield Pennsylvania Quality | 11.42 | 11.26 | 11.42 | 16.4K | 0.08 | | 0.71 | |
| MPC | Marathon Petroleum Corp | 183.5 | 179.8 | 180.3 | 1.5M | -2.0 | | 1.11 | |
| MPLX | Mplx LP | 51.09 | 50.70 | 51.08 | 1.38M | 0.24 | | 0.47 | |
| MPV | Barings Participation Investors | 20.25 | 19.88 | 20.22 | 37.3K | 0.39 | | 1.97 | |
| MPW | Medical Properties Trust | 5.170 | 4.595 | 5.130 | 21.82M | 0.520 | | 11.28 | |
| MPX | Marine Products Corp | 9.170 | 9.007 | 9.020 | 19.8K | -0.270 | | 2.91 | |
| MQT | Blackrock Muniyield Quality Fund II | 10.14 | 10.09 | 10.14 | 51.4K | 0.01 | | 0.10 | |
| MQY | Blackrock Muniyield Quality Fund | 11.72 | 11.67 | 11.71 | 96.1K | 0.00 | | 0.00 | |
| MRC | Mrc Global Inc | 14.89 | 14.42 | 14.42 | 421.2K | -0.42 | | 2.83 | |
| MRK | Merck & Company | 85.18 | 82.80 | 82.81 | 9.94M | -2.34 | | 2.75 | |
| MRP | Millrose Properties Inc | 35.02 | 34.59 | 34.64 | 813.3K | -0.20 | | 0.57 | |
| MS | Morgan Stanley | 156.9 | 155.6 | 156.4 | 4.34M | -0.1 | | 0.06 | |
| MS-A | Morgan Stanley [Ms/Pa] | 22.46 | 21.87 | 22.06 | 77.4K | -0.25 | | 1.12 | |
| MS-E | Morgan Stanley [Ms/Pe] | 25.55 | 25.51 | 25.53 | 75K | 0.01 | | 0.04 | |
| MS-F | Morgan Stanley [Ms/Pf] | 25.51 | 25.47 | 25.49 | 31.2K | 0.02 | | 0.08 | |
| MS-I | Morgan Stanley [Ms/Pi] | 25.38 | 25.33 | 25.33 | 26.8K | -0.03 | | 0.12 | |
| MS-K | Morgan Stanley [Ms/Pk] | 25.25 | 25.16 | 25.20 | 30.8K | 0.04 | | 0.16 | |
| MS-L | Morgan Stanley 4.875% Prf Perpetual USD | 21.92 | 21.73 | 21.82 | 11.3K | 0.00 | | 0.00 | |
| MS-O | Morgan Stanley | 19.14 | 19.00 | 19.00 | 112.7K | -0.07 | | 0.37 | |
| MS-P | Morgan Stanley | 25.85 | 25.74 | 25.77 | 55.1K | 0.02 | | 0.08 | |
| MS-Q | Morgan Stanley | 26.46 | 26.15 | 26.27 | 42.4K | 0.02 | | 0.08 | |
| MSA | Msa Safety Inc | 171.4 | 168.6 | 169.3 | 191.3K | -2.6 | | 1.53 | |
| MSB | Mesabi Trust | 31.74 | 31.32 | 31.44 | 20.3K | -0.51 | | 1.60 | |
| MSC | Studio City Intl Holdings Ltd ADR | 4.500 | 3.890 | 4.410 | 39.7K | -0.330 | | 6.96 | |
| MSCI | MSCI Inc | 585.5 | 576.3 | 583.3 | 722.1K | -2.2 | | 0.38 | |
| MSD | Morgan Stanley Emerging Markets Debt | 7.540 | 7.470 | 7.520 | 123.2K | 0.000 | | 0.00 | |
| MSDL | Morgan Stanley Direct Lending Fund | 17.94 | 17.73 | 17.77 | 372.4K | -0.09 | | 0.50 | |
| MSGE | Madison Square Garden Entmt Corp | 44.39 | 43.33 | 44.27 | 649.4K | 0.97 | | 2.24 | |
| MSGS | Madison Square Garden Sports Corp | 213.9 | 210.3 | 213.0 | 205K | 1.3 | | 0.60 | |
| MSI | Motorola Solutions | 488.0 | 481.3 | 481.7 | 793.1K | -8.6 | | 1.75 | |
| MSIF | Msc Income Fund Inc | 14.35 | 14.10 | 14.11 | 111.6K | -0.23 | | 1.60 | |
| MSM | Msc Industrial Direct Company | 92.19 | 91.20 | 91.35 | 343K | -0.95 | | 1.03 | |
| MT | Arcelormittal ADR | 34.88 | 34.58 | 34.75 | 957.6K | -0.30 | | 0.86 | |
| MTAL | Mac Copper Limited | 12.21 | 12.18 | 12.18 | 368.2K | -0.03 | | 0.25 | |
| MTB | M&T Bank Corp | 199.8 | 197.0 | 198.8 | 696.7K | 1.0 | | 0.49 | |
| MTB-H | M&T Bank Corp Perpetual Rate | 24.94 | 24.82 | 24.91 | 13.9K | 0.07 | | 0.28 | |
| MTB-J | M & T Bank Corp | 27.05 | 26.73 | 26.82 | 24.8K | 0.00 | | 0.00 | |
| MTD | Mettler-Toledo International | 1,279 | 1,255 | 1,260 | 109K | -23 | | 1.81 | |
| MTDR | Matador Resources Company | 49.21 | 47.63 | 47.66 | 1.13M | -0.93 | | 1.91 | |
| MTG | Mgic Investment Corp | 28.86 | 28.42 | 28.43 | 1.54M | -0.49 | | 1.69 | |
| MTH | Meritage Corp | 81.23 | 78.77 | 78.79 | 706.6K | -2.27 | | 2.80 | |
| MTN | Vail Resorts | 147.5 | 143.3 | 143.3 | 579.5K | -4.1 | | 2.75 | |
| MTR | Mesa Royalty Trust | 5.690 | 5.530 | 5.560 | 1.4K | 0.010 | | 0.18 | |
| MTRN | Materion Corp | 113.1 | 111.2 | 111.3 | 90.7K | -2.7 | | 2.40 | |
| MTUS | Metallus Inc | 17.08 | 16.62 | 16.67 | 180.4K | -0.31 | | 1.83 | |
| MTW | Manitowoc Company | 10.30 | 10.09 | 10.21 | 378.9K | -0.03 | | 0.29 | |
| MTX | Minerals Technologies Inc | 64.95 | 63.56 | 63.57 | 166.7K | -1.43 | | 2.20 | |
| MTZ | Mastec Inc | 190.5 | 187.9 | 189.8 | 743.2K | 0.6 | | 0.30 | |
| MUA | Blackrock Muniassets Fund | 11.79 | 11.45 | 11.79 | 107.7K | 0.24 | | 2.08 | |
| MUC | Blackrock Muniholdings California | 10.82 | 10.78 | 10.82 | 213K | 0.00 | | 0.00 | |
| MUE | Blackrock Muniholdings Quality Fund II | 10.04 | 10.00 | 10.03 | 31.9K | 0.02 | | 0.20 | |
| MUFG | Mitsubishi Ufj Financial Group ADR | 15.64 | 15.51 | 15.57 | 2.18M | -0.08 | | 0.51 | |
| MUJ | Blackrock Muniholdings New Jersey | 11.48 | 11.41 | 11.41 | 114.6K | -0.05 | | 0.44 | |
| MUR | Murphy Oil Corp | 26.56 | 25.77 | 25.81 | 1.75M | -0.02 | | 0.08 | |
| MUSA | Murphy USA Inc | 394.5 | 386.7 | 390.2 | 304K | -3.4 | | 0.85 | |
| MUSE | Engine No. 1 ETF Trust Tcw Multisector | 50.87 | 50.87 | 50.87 | 100 | 0.03 | | 0.05 | |
| MUX | Mcewen Mining Inc | 14.09 | 13.66 | 13.82 | 1.1M | 0.01 | | 0.07 | |
| MVF | Munivest Fund | 6.940 | 6.900 | 6.930 | 71.2K | 0.020 | | 0.29 | |
| MVO | Mv Oil Trust | 6.090 | 6.000 | 6.090 | 56.7K | 0.030 | | 0.50 | |
| MVT | Blackrock Munivest Fund II | 10.79 | 10.71 | 10.74 | 53.9K | -0.03 | | 0.28 | |
| MWA | Mueller Water Products | 25.56 | 25.03 | 25.04 | 890.8K | -0.44 | | 1.73 | |
| MX | Magnachip Semiconductor Corp | 3.110 | 3.055 | 3.110 | 199.7K | 0.050 | | 1.63 | |
| MXE | Mexico Equity and | 11.77 | 11.52 | 11.66 | 2.6K | -0.04 | | 0.30 | |
| MXF | Mexico Fund | 18.91 | 17.99 | 18.91 | 38.6K | 0.08 | | 0.40 | |
| MYD | Blackrock Muniyield Fund | 10.61 | 10.52 | 10.57 | 69.9K | -0.01 | | 0.09 | |
| MYE | Myers Industries | 16.32 | 15.69 | 15.70 | 163.7K | -0.65 | | 3.98 | |
| MYI | Blackrock Muniyield Quality Fund III | 11.04 | 10.98 | 11.03 | 140.2K | 0.01 | | 0.09 | |
| MYN | Blackrock Muniyield New York Quality | 9.910 | 9.820 | 9.880 | 116.7K | 0.010 | | 0.10 | |