Code | Name | High | Low | Close | Volume | Change | |
MADE | Ishares U.S. Manufacturing ETF | 27.56 | 27.38 | 27.48 | 14,390 | 0.15 |  | 0.53 |  |
MAG | MAG Silver Corp | 21.66 | 21.11 | 21.64 | 1,507,044 | 0.28 |  | 1.31 |  |
MAGA | Point Bridge Gop Stock Tracker ETF | 51.66 | 51.21 | 51.53 | 8,289 | 0.33 |  | 0.65 |  |
MAGG | Madison Aggregate Bond ETF | 20.29 | 20.29 | 20.29 | 7 | 0.02 |  | 0.07 |  |
MAGS | The Magnificent Seven ETF | 56.05 | 55.39 | 55.99 | 1,227,165 | 0.33 |  | 0.59 |  |
MAGX | Roundhill Daily 2X Long Magnificent | 43.32 | 42.39 | 43.31 | 103,239 | 0.77 |  | 1.81 |  |
MAGY | Roundhill Magnificent Seven Covered Call | 57.24 | 56.78 | 57.24 | 64,054 | 0.28 |  | 0.49 |  |
MAIA | Maia Biotechnology Inc | 1.950 | 1.850 | 1.930 | 409,249 | -0.080 |  | 3.98 |  |
MAKX | Proshares S&P Kensho Smart Factories ETF | 48.27 | 47.96 | 47.96 | 112 | 0.28 |  | 0.59 |  |
MAMB | Monarch Ambassador Income ETF | 23.02 | 22.98 | 23.02 | 6,568 | 0.02 |  | 0.08 |  |
MAPP | Harbor Multi-Asset Explorer ETF | 24.66 | 24.66 | 24.66 | 0 | 0.03 |  | 0.13 |  |
MARB | Merger Arbitrage ETF FT | 20.59 | 20.47 | 20.59 | 11,230 | 0.09 |  | 0.42 |  |
MARM | FT Vest U.S. Equity Max Buffer ETF March | 32.17 | 32.11 | 32.15 | 74,629 | 0.01 |  | 0.04 |  |
MARO | Yieldmax Mara Option Income Strategy ETF | 25.22 | 24.20 | 25.13 | 106,823 | 0.38 |  | 1.54 |  |
MART | Aim U.S. Large Cap Buffer10 Mar ETF | 36.18 | 36.09 | 36.16 | 5,346 | 0.06 |  | 0.18 |  |
MARU | Allianzim U.S. Equity Buffer15 Uncapped | 26.00 | 25.94 | 25.96 | 7,953 | 0.06 |  | 0.22 |  |
MARW | Aim U.S. Large Cap Buffer20 Mar ETF | 32.65 | 32.48 | 32.65 | 1,276 | 0.02 |  | 0.05 |  |
MARZ | Trueshares Structured Outcome [Mar] ETF | 33.06 | 33.01 | 33.06 | 2,449 | 0.06 |  | 0.20 |  |
MAVF | Matrix Advisors Value ETF | 109.1 | 109.1 | 109.1 | 22 | 0.6 |  | 0.55 |  |
MAXJ | Ishares Trust Ishares Large Cap Max | 27.56 | 27.52 | 27.53 | 27,812 | -0.01 |  | 0.02 |  |
MAYM | FT Vest U.S. Equity Max Buffer ETF May | 31.32 | 31.31 | 31.31 | 820 | 0.01 |  | 0.02 |  |
MAYP | PGIM S&P 500 Buffer 12 ETF - May | 29.44 | 29.43 | 29.44 | 474 | 0.04 |  | 0.15 |  |
MAYT | Aim U.S. Large Cap Buffer10 May ETF | 35.05 | 34.98 | 35.00 | 1,119 | 0.02 |  | 0.05 |  |
MAYU | Allianzim U.S. Equity Buffer15 Uncapped | 29.28 | 29.12 | 29.23 | 14,106 | 0.07 |  | 0.23 |  |
MAYW | Aim U.S. Large Cap Buffer20 May ETF | 32.27 | 32.19 | 32.27 | 262 | 0.04 |  | 0.14 |  |
MAYZ | Trueshares Structured Outcome [May] ETF | 31.82 | 31.74 | 31.78 | 3,132 | 0.07 |  | 0.21 |  |
MBBB | Vaneck Moody's BBB Corp Bond ETF | 21.48 | 21.45 | 21.48 | 454 | 0.00 |  | 0.01 |  |
MBCC | Monarch Blue Chips Core ETF | 36.95 | 36.82 | 36.83 | 3,509 | 0.02 |  | 0.06 |  |
MBND | SPDR Nuveen Municipal Bond ETF | 26.99 | 26.92 | 26.99 | 1,389 | -0.01 |  | 0.04 |  |
MBNE | SPDR Nuveen Municipal Bond ESG ETF | 28.72 | 28.70 | 28.70 | 307 | 0.01 |  | 0.02 |  |
MBOX | Freedom Day Dividend ETF | 34.26 | 34.18 | 34.18 | 2,026 | 0.13 |  | 0.40 |  |
MBSD | Flexshares Disciplined Duration MBS | 20.60 | 20.53 | 20.56 | 6,188 | -0.02 |  | 0.08 |  |
MBSF | Regan Floating Rate MBS ETF | 25.44 | 25.39 | 25.42 | 39,232 | 0.01 |  | 0.04 |  |
MBSX | Advisor Managed Portfolios Regan Fixed | 25.75 | 25.67 | 25.71 | 2,666 | -0.04 |  | 0.17 |  |
MCH | Matthews China Active ETF | 24.65 | 24.54 | 24.65 | 1,051 | 0.26 |  | 1.06 |  |
MCRP | Micropolis Holding Company | 3.150 | 2.850 | 2.950 | 229,225 | 0.086 |  | 3.01 |  |
MDEV | Indxx Medical Devices ETF FT | 20.71 | 20.71 | 20.71 | 15 | 0.17 |  | 0.84 |  |
MDLV | Ea Series Trust Morgan Dempsey Large Cap | 27.47 | 27.25 | 27.42 | 1,547 | 0.17 |  | 0.63 |  |
MDPL | Monarch Dividend Plus Index ETF | 26.73 | 26.61 | 26.61 | 5,924 | 0.10 |  | 0.37 |  |
MDY | S&P Midcap 400 SPDR | 587.8 | 580.8 | 584.4 | 830,443 | 2.7 |  | 0.47 |  |
MDYG | S&P Midcap Growth ETF SPDR | 89.43 | 88.53 | 88.93 | 76,537 | 0.35 |  | 0.40 |  |
MDYV | S&P Midcap Value ETF SPDR | 83.05 | 81.95 | 82.63 | 46,198 | 0.59 |  | 0.72 |  |
MEAR | Short Maturity Muni Bond Ishares ETF | 50.27 | 50.19 | 50.26 | 81,669 | 0.02 |  | 0.04 |  |
MEDI | Harbor Health Care ETF | 27.43 | 27.36 | 27.36 | 823 | 0.02 |  | 0.08 |  |
MEM | Matthews Emerging Markets Equity Active | 32.55 | 32.45 | 32.55 | 2,303 | 0.03 |  | 0.08 |  |
MEMX | Matthews Emerging Markets Ex China ETF | 32.75 | 32.64 | 32.75 | 3,903 | -0.03 |  | 0.09 |  |
METV | Roundhill Ball Metaverse ETF | 17.34 | 17.17 | 17.31 | 79,456 | 0.02 |  | 0.12 |  |
METW | Roundhill Meta Weeklypay ETF | 52.30 | 51.10 | 51.70 | 4,610 | -0.45 |  | 0.86 |  |
MEXX | MSCI Mexico Bull 3X ETF Direxion | 17.12 | 16.69 | 17.04 | 60,268 | 0.01 |  | 0.06 |  |
MFDX | Pimco RAFI Multi-Factor Intl ETF | 35.64 | 35.51 | 35.61 | 4,689 | -0.05 |  | 0.15 |  |
MFEM | Pimco RAFI Multi-Factor EM ETF | 21.30 | 21.22 | 21.30 | 12,642 | 0.12 |  | 0.55 |  |
MFUL | Mindful Conservative ETF | 21.81 | 21.79 | 21.80 | 1,450 | 0.02 |  | 0.07 |  |
MFUS | Pimco RAFI Multi-Factor U.S. Equity ETF | 54.06 | 53.74 | 53.96 | 4,703 | 0.18 |  | 0.33 |  |
MFUT | Cambria Chesapeake Pure Trend ETF | 14.83 | 14.75 | 14.80 | 6,012 | 0.07 |  | 0.49 |  |
MGC | Vanguard Mega Cap ETF | 227.7 | 226.3 | 227.4 | 57,375 | 0.6 |  | 0.28 |  |
MGK | Vanguard Mega Cap Growth ETF | 370.3 | 367.4 | 369.8 | 246,394 | 0.1 |  | 0.02 |  |
MGLD | Marygold Company Inc | 0.8200 | 0.7974 | 0.8200 | 2,984 | 0.0345 |  | 4.39 |  |
MGMT | Ballast Small/Mid Cap ETF | 41.90 | 41.66 | 41.67 | 3,647 | 0.23 |  | 0.56 |  |
MGNR | Glg Natural Resources ETF | 33.42 | 33.15 | 33.33 | 58,754 | 0.13 |  | 0.40 |  |
MGOV | FT Intermediate Government Opportunities | 20.09 | 20.02 | 20.05 | 4,822 | -0.01 |  | 0.03 |  |
MGRO | Vaneck Morningstar Wide Moat Growth ETF | 31.99 | 31.99 | 31.99 | 6 | 0.10 |  | 0.32 |  |
MGV | Vanguard Mega Cap Value ETF | 133.2 | 132.0 | 132.9 | 178,277 | 0.7 |  | 0.54 |  |
MHH | Mastech Holdings Inc | 7.540 | 7.130 | 7.540 | 4,778 | 0.260 |  | 3.57 |  |
MI | Nft Limited Class A Ordinary Share | 2.650 | 2.332 | 2.500 | 29,990 | 0.010 |  | 0.40 |  |
MID | American Century Mid Cap Growth Impact | 66.23 | 66.19 | 66.23 | 721 | -0.60 |  | 0.90 |  |
MIDE | Xt S&P Midcap 400 ESG ETF | 31.72 | 31.61 | 31.61 | 3,328 | 0.17 |  | 0.53 |  |
MIDU | Mid Cap Bull 3X ETF Direxion | 50.02 | 48.44 | 49.26 | 60,295 | 0.74 |  | 1.53 |  |
MIG | Vaneck Moody's IG Corp Bond ETF | 21.40 | 21.38 | 21.40 | 13,924 | 0.03 |  | 0.16 |  |
MILK | Pacer US Cash Cows Bond ETF | 24.62 | 24.62 | 24.62 | 15 | 0.00 |  | 0.02 |  |
MINN | Trust For Professional Managers Mairs & | 21.76 | 21.62 | 21.76 | 1,414 | -0.01 |  | 0.06 |  |
MINO | Pimco Municipal Income Opportunities | 44.13 | 44.07 | 44.11 | 35,067 | -0.01 |  | 0.02 |  |
MINT | Enhanced Short-Maturity Strgy Pimco ETF | 100.3 | 100.3 | 100.3 | 1,157,489 | 0.0 |  | 0.02 |  |
MINV | Matthews Asia Innovators Active ETF | 31.33 | 31.28 | 31.33 | 837 | 0.11 |  | 0.34 |  |
MISL | FT Indxx Aerospace & Defence ETF | 37.78 | 37.37 | 37.58 | 14,556 | 0.07 |  | 0.19 |  |
MITQ | Moving Image Technologies Inc | 0.7490 | 0.6550 | 0.7263 | 236,858 | 0.0639 |  | 9.65 |  |
MJ | ETFMG Alternative Harvest ETF | 23.06 | 21.08 | 21.82 | 98,953 | 0.57 |  | 2.68 |  |
MKOR | Matthews Korea Active ETF | 28.29 | 28.16 | 28.28 | 2,190 | 0.21 |  | 0.74 |  |
MLDR | GX Intermediate-Term Treasury Ladder ETF | 48.99 | 48.99 | 48.99 | 5 | -0.02 |  | 0.04 |  |
MLN | Vaneck Vaneck Corp Long Muni ETF | 16.83 | 16.80 | 16.80 | 111,827 | -0.01 |  | 0.06 |  |
MLPA | GX MLP ETF | 50.16 | 49.88 | 50.16 | 95,034 | -0.02 |  | 0.04 |  |
MLPB | Etracs MLP Infrastructure Index ETN | 26.03 | 25.80 | 26.02 | 54,398 | 0.07 |  | 0.28 |  |
MLPD | GX MLP & Energy Infrastructure Covered | 24.99 | 24.85 | 24.98 | 4,381 | 0.00 |  | 0.01 |  |
MLPR | Etracs Quarterly Pay 1.5X Alerian MLP | 60.62 | 60.39 | 60.50 | 537 | 0.04 |  | 0.06 |  |
MLPX | GX MLP & Energy Infrastructure ETF | 61.12 | 60.27 | 61.09 | 248,669 | 0.02 |  | 0.03 |  |
MLSS | Milestone Scientific | 0.6967 | 0.6700 | 0.6702 | 24,298 | -0.0065 |  | 0.96 |  |
MMA | Mixed Martial Arts Group Limited | 1.380 | 1.290 | 1.350 | 2,215,797 | 0.010 |  | 0.75 |  |
MMAX | Ishares Large Cap Max Buffer Mar ETF | 25.74 | 25.73 | 25.73 | 323 | 0.01 |  | 0.04 |  |
MMCA | Nyli Mackay California Muni Intermediate | 21.26 | 21.25 | 21.25 | 690 | -0.01 |  | 0.03 |  |
MMIN | Nyli Mackay Muni Insured ETF | 23.20 | 23.11 | 23.12 | 69,412 | -0.04 |  | 0.17 |  |
MMIT | Nyli Mackay Muni Intermediate ETF | 23.86 | 23.81 | 23.81 | 199,257 | 0.02 |  | 0.08 |  |
MMLG | Multi-Manager Large Growth ETF FT | 33.65 | 33.34 | 33.50 | 1,870 | -0.33 |  | 0.97 |  |
MMSC | FT Multi-Manager Small Cap Opportunities | 20.73 | 20.46 | 20.61 | 5,096 | -0.08 |  | 0.39 |  |
MMSD | Nyli Mackay Muni Short Duration ETF | 25.24 | 25.24 | 25.24 | 142 | 0.01 |  | 0.05 |  |
MMTM | S&P 1500 Momentum Tilt ETF SPDR | 268.4 | 268.1 | 268.4 | 1,199 | 0.7 |  | 0.26 |  |
MNA | Nyli Merger Arbitrage ETF | 35.38 | 35.17 | 35.31 | 15,590 | 0.01 |  | 0.03 |  |
MNBD | Alps Intermediate Municipal Bond ETF | 25.48 | 25.48 | 25.48 | 1,633 | 0.00 |  | 0.00 |  |
MNRS | Grayscale Bitcoin Miners ETF | 27.93 | 26.87 | 27.73 | 4,350 | 0.37 |  | 1.35 |  |
MOAT | Vaneck Morningstar Wide Moat ETF | 97.96 | 96.66 | 97.47 | 726,350 | 0.84 |  | 0.87 |  |
MOO | Vaneck Agribusiness ETF | 75.31 | 74.72 | 74.80 | 51,450 | -0.29 |  | 0.39 |  |
MORT | Vaneck Mortgage REIT Income ETF | 10.70 | 10.61 | 10.68 | 701,709 | 0.04 |  | 0.38 |  |
MOTE | Vaneck Morningstar ESG Moat ETF | 28.85 | 28.78 | 28.78 | 111 | 0.28 |  | 0.99 |  |
MOTG | Vaneck Morningstar Global Wide Moat ETF | 43.00 | 42.95 | 42.95 | 849 | 0.13 |  | 0.31 |  |
MOTI | Vaneck Mstar International Moat ETF | 34.96 | 34.73 | 34.85 | 5,659 | -0.11 |  | 0.30 |  |
MOTO | Smartetfs Smart Transport & Tech ETF | 48.13 | 48.13 | 48.13 | 35 | 0.34 |  | 0.70 |  |
MPLY | Strategy Shares Monopoly ETF | 26.83 | 26.69 | 26.80 | 1,836 | 0.01 |  | 0.05 |  |
MPRO | Northern IV Monarch Procap ETF | 29.84 | 29.71 | 29.77 | 8,131 | 0.04 |  | 0.14 |  |
MPT.W | M Tron Industries Inc WT [Mpti.Ws] | 1.200 | 1.100 | 1.170 | 17,541 | -0.003 |  | 0.25 |  |
MPTI | M-Tron Industries Inc | 40.68 | 39.23 | 40.35 | 30,244 | 0.34 |  | 0.85 |  |
MPU | Mega Matrix Inc | 2.330 | 1.960 | 2.130 | 606,173 | -0.030 |  | 1.39 |  |
MRCP | PGIM S&P 500 Buffer 12 ETF - March | 30.04 | 29.96 | 30.01 | 2,622 | 0.05 |  | 0.16 |  |
MRGR | Merger ETF | 42.42 | 42.12 | 42.12 | 260 | 0.11 |  | 0.26 |  |
MRNY | Yieldmax Mrna Option Income Strategy ETF | 2.750 | 2.660 | 2.750 | 2,345,608 | 0.110 |  | 4.17 |  |
MRSK | Agility Shares Managed Risk ETF | 33.91 | 33.76 | 33.79 | 14,495 | 0.08 |  | 0.24 |  |
MRT | Marti Technologies Inc | 2.900 | 2.830 | 2.900 | 32,694 | 0.010 |  | 0.35 |  |
MSFO | Yieldmax Msft Option Income Strategy ETF | 17.97 | 17.86 | 17.91 | 37,822 | -0.06 |  | 0.33 |  |
MSFX | T-Rex 2X Long Microsoft Daily Target ETF | 33.93 | 33.32 | 33.70 | 21,405 | -0.28 |  | 0.82 |  |
MSFY | Kurv Yield Premium Microsoft [Msft] ETF | 26.56 | 26.50 | 26.52 | 5,185 | -0.16 |  | 0.60 |  |
MSII | Rex Mstr Growth & Income ETF | 26.75 | 26.15 | 26.75 | 40,738 | 0.39 |  | 1.46 |  |
MSLC | MS Pathway Large Cap Equity ETF | 51.75 | 51.45 | 51.65 | 48,094 | 0.14 |  | 0.27 |  |
MSMR | ETF Series Mcelhenny Sheffield Managed | 31.50 | 31.40 | 31.44 | 3,301 | 0.02 |  | 0.07 |  |
MSN | Emerson Radio Corp | 0.4057 | 0.3585 | 0.3585 | 30,380 | -0.0132 |  | 3.55 |  |
MSOS | Advisorshares Pure US Cannabis ETF | 3.230 | 2.720 | 2.900 | 30,757,506 | 0.140 |  | 5.07 |  |
MSOX | Advisorshares Msos 2X Daily ETF | 4.780 | 3.510 | 4.050 | 1,620,905 | 0.460 |  | 12.81 |  |
MSSM | MS Pathway Small-Mid Cap Equity ETF | 48.45 | 47.82 | 48.14 | 13,567 | 0.15 |  | 0.31 |  |
MSSS | Monarch Select Subsector Index ETF | 29.45 | 29.28 | 29.39 | 61,038 | -0.03 |  | 0.10 |  |
MSTB | Lha Market State Tactical Beta ETF | 37.73 | 37.68 | 37.71 | 3,021 | 0.16 |  | 0.43 |  |
MSTI | Madison Short Term Strategic Income ETF | 20.58 | 20.53 | 20.58 | 25,047 | 0.00 |  | 0.00 |  |
MSTQ | Lha Market State Tactical Q ETF | 36.34 | 36.31 | 36.34 | 4,715 | -0.05 |  | 0.14 |  |
MSTU | T-Rex 2X Long Mstr Daily Target ETF | 9.250 | 8.800 | 9.220 | 45,097,869 | 0.250 |  | 2.79 |  |
MSTY | Yieldmax Mstr Option Income Strategy ETF | 21.65 | 21.29 | 21.65 | 8,188,542 | 0.26 |  | 1.22 |  |
MSTZ | T-Rex 2X Inverse Mstr Daily Target ETF | 3.860 | 3.660 | 3.670 | 35,639,425 | -0.115 |  | 3.04 |  |
MTA | Metalla Royalty and Streaming Ltd | 4.050 | 3.940 | 3.990 | 237,199 | -0.070 |  | 1.72 |  |
MTBA | Simplify MBS ETF | 49.98 | 49.90 | 49.96 | 153,003 | 0.01 |  | 0.02 |  |
MTGP | Wisdomtree Mortgage Plus Bond Fund | 44.15 | 43.72 | 43.87 | 8,242 | -0.07 |  | 0.16 |  |
MTNB | Matinas Biopharma Hl | 1.040 | 0.952 | 1.030 | 75,149 | 0.040 |  | 4.04 |  |
MTRA | Invesco International Growth Focus ETF | 25.58 | 25.58 | 25.58 | 0 | 0.03 |  | 0.14 |  |
MTUL | Etracs 2X MSCI US Momentum Factor TR ETF | 34.76 | 34.76 | 34.76 | 0 | -0.26 |  | 0.74 |  |
MTUM | USA Momentum Factor Ishares Edge MSCI | 238.4 | 236.2 | 237.6 | 1,082,891 | -0.3 |  | 0.12 |  |
MUB | Natl Muni Bond Ishares ETF | 104.3 | 104.2 | 104.3 | 3,312,772 | 0.0 |  | 0.00 |  |
MUNI | Interm Muni Bond Strgy Pimco ETF | 51.30 | 51.24 | 51.29 | 205,677 | 0.02 |  | 0.04 |  |
MUNY | Vanguard New York Tax-Exempt Bond ETF | 100.7 | 100.5 | 100.6 | 3,991 | 0.0 |  | 0.00 |  |
MUSI | American Century Multisector Income ETF | 43.79 | 43.70 | 43.75 | 11,772 | 0.01 |  | 0.02 |  |
MUSQ | Musq Global Music Industry ETF | 28.48 | 28.23 | 28.48 | 143 | -0.10 |  | 0.33 |  |
MUST | Columbia Multi-Sector Municipal Income | 20.12 | 20.01 | 20.12 | 66,434 | 0.02 |  | 0.10 |  |
MVAL | Vaneck Morningstar Wide Moat Value ETF | 34.09 | 33.93 | 33.93 | 264 | 0.43 |  | 1.29 |  |
MVFD | Monarch Volume Factor Dividend Tree ETF | 26.61 | 26.54 | 26.58 | 665 | 0.13 |  | 0.50 |  |
MVFG | Monarch Volume Factor Global Uncons ETF | 28.24 | 28.12 | 28.24 | 2,302 | 0.09 |  | 0.31 |  |
MVPA | Miller Value Partners Appreciation ETF | 35.06 | 34.65 | 34.97 | 5,626 | 0.44 |  | 1.28 |  |
MVPL | Miller Value Partners Leverage ETF | 32.55 | 32.52 | 32.55 | 853 | 0.17 |  | 0.51 |  |
MVRL | Etracs Monthly Pay 1.5X Mortgage REIT | 15.49 | 15.00 | 15.48 | 13,826 | 0.09 |  | 0.56 |  |
MVV | Ultra Midcap400 2X ETF | 68.16 | 66.85 | 67.46 | 20,258 | 0.64 |  | 0.95 |  |
MWG | Multi Ways Holdings Limited | 0.3000 | 0.2700 | 0.2700 | 95,993 | -0.0142 |  | 5.00 |  |
MXC | Mexco Energy Corp | 8.420 | 8.360 | 8.390 | 1,632 | -0.060 |  | 0.71 |  |
MXI | Global Materials Ishares ETF | 88.12 | 87.73 | 87.92 | 4,973 | 0.60 |  | 0.69 |  |
MYLD | Cambria Micro and Smallcap Shareholder | 24.64 | 24.35 | 24.59 | 20,318 | 0.27 |  | 1.10 |  |
MYND | Mynd.Ai Inc ADR | 0.8900 | 0.8200 | 0.8400 | 11,280 | -0.0599 |  | 6.66 |  |
MYO | Myomo Inc | 2.330 | 2.160 | 2.190 | 470,112 | -0.020 |  | 0.90 |  |
MYY | Short Midcap400 -1X ETF | 18.26 | 18.11 | 18.21 | 2,303 | -0.08 |  | 0.46 |  |
MZZ | Ultrashort Midcap400 -2X ETF | 8.700 | 8.600 | 8.640 | 1,438 | -0.082 |  | 0.93 |  |