Code | Name | High | Low | Close | Volume | Change | |
MAAX | Vaneck Muni Allocations ETF | 21.09 | 21.00 | 21.09 | 600 | 0.11 |  | 0.50 |  |
MAG | MAG Silver Corp | 13.06 | 12.58 | 12.67 | 668,200 | 0.06 |  | 0.48 |  |
MAGA | Point Bridge Gop Stock Tracker ETF | 37.59 | 37.53 | 37.59 | 500 | 0.48 |  | 1.28 |  |
MAIA | Maia Biotechnology Inc | 3.480 | 3.340 | 3.460 | 10,400 | 0.020 |  | 0.58 |  |
MAKX | Proshares S&P Kensho Smart Factories ETF | 36.07 | 35.93 | 36.07 | 200 | 1.13 |  | 3.23 |  |
MAMB | Monarch Ambassador Income ETF | 22.35 | 22.30 | 22.35 | 5,700 | 0.09 |  | 0.40 |  |
MARB | Merger Arbitrage ETF FT | 20.16 | 20.12 | 20.12 | 12,600 | 0.06 |  | 0.30 |  |
MART | Aim ETF Products Trust Allianzim U.S. | 25.67 | 25.55 | 25.67 | 400 | 0.24 |  | 0.96 |  |
MARW | Aim ETF Products Trust Allianzim U.S. | 25.50 | 25.37 | 25.49 | 3,800 | 0.13 |  | 0.51 |  |
MARZ | Trueshares Structured Outcome [Mar] ETF | 26.45 | 26.32 | 26.45 | 3,400 | 0.26 |  | 1.00 |  |
MAYZ | Listed Funds Trust Trueshares Structured | 24.09 | 24.09 | 24.09 | 0 | 0.12 |  | 0.51 |  |
MBBB | Vaneck Moody's BBB Corp Bond ETF | 21.12 | 21.12 | 21.12 | 100 | 0.17 |  | 0.80 |  |
MBCC | Monarch Blue Chips Core ETF | 25.15 | 25.02 | 25.15 | 7,300 | 0.37 |  | 1.51 |  |
MBND | SPDR Nuveen Municipal Bond ETF | 27.13 | 27.12 | 27.13 | 300 | 0.03 |  | 0.11 |  |
MBNE | SPDR Nuveen Municipal Bond ESG ETF | 29.78 | 29.71 | 29.71 | 900 | 0.03 |  | 0.08 |  |
MBOX | Freedom Day Dividend ETF | 24.94 | 24.75 | 24.94 | 10,900 | 0.32 |  | 1.28 |  |
MBSD | Flexshares Disciplined Duration MBS | 20.65 | 20.60 | 20.65 | 12,200 | 0.08 |  | 0.37 |  |
MCH | Matthews China Active ETF | 24.16 | 24.04 | 24.08 | 600 | -0.18 |  | 0.72 |  |
MDEV | Indxx Medical Devices ETF FT | 20.36 | 20.31 | 20.36 | 1,500 | 0.24 |  | 1.18 |  |
MDY | S&P Midcap 400 SPDR | 458.6 | 453.0 | 458.4 | 858,700 | 8.0 |  | 1.77 |  |
MDYG | S&P Midcap Growth ETF SPDR | 68.47 | 67.70 | 68.44 | 47,400 | 1.15 |  | 1.71 |  |
MDYV | S&P Midcap Value ETF SPDR | 66.15 | 65.34 | 66.08 | 290,100 | 1.11 |  | 1.71 |  |
MEAR | Short Maturity Muni Bond Ishares ETF | 49.96 | 49.85 | 49.96 | 45,800 | 0.06 |  | 0.12 |  |
MEDI | Harbor Health Care ETF | 20.57 | 20.57 | 20.57 | 100 | 0.18 |  | 0.89 |  |
MEM | Matthews Emerging Markets Equity Active | 27.18 | 26.97 | 27.03 | 8,200 | 0.01 |  | 0.03 |  |
MEME | Listed Roundhill Meme ETF | 6.569 | 6.440 | 6.569 | 3,600 | 0.208 |  | 3.27 |  |
MEMX | Matthews Emerging Markets Ex China ETF | 25.08 | 25.06 | 25.08 | 1,200 | 0.11 |  | 0.43 |  |
METV | Roundhill Ball Metaverse ETF | 9.400 | 9.210 | 9.380 | 264,800 | 0.150 |  | 1.63 |  |
MEXX | MSCI Mexico Bull 3X Direxion | 138.1 | 134.6 | 135.1 | 1,600 | -0.3 |  | 0.21 |  |
MFDX | Pimco RAFI Multi-Factor Intl ETF | 27.63 | 27.56 | 27.58 | 36,400 | 0.10 |  | 0.35 |  |
MFEM | Pimco RAFI Multi-Factor EM ETF | 18.26 | 18.08 | 18.12 | 19,400 | -0.04 |  | 0.23 |  |
MFUL | Mindful Conservative ETF | 21.56 | 21.52 | 21.55 | 12,300 | 0.02 |  | 0.09 |  |
MFUS | Pimco RAFI Multi-Factor U.S. Equity ETF | 38.28 | 38.06 | 38.28 | 16,600 | 0.43 |  | 1.14 |  |
MGC | Vanguard Mega Cap ETF | 143.3 | 141.4 | 143.1 | 43,600 | 1.9 |  | 1.34 |  |
MGK | Vanguard Mega Cap Growth ETF | 204.6 | 201.0 | 204.5 | 359,100 | 3.7 |  | 1.83 |  |
MGLD | Marygold Company Inc | 1.830 | 1.600 | 1.770 | 8,200 | -0.040 |  | 2.21 |  |
MGMT | Ballast Small/Mid Cap ETF | 33.36 | 33.13 | 33.36 | 2,900 | 0.61 |  | 1.87 |  |
MGV | Vanguard Mega Cap Value ETF | 101.1 | 100.3 | 101.0 | 140,000 | 1.0 |  | 0.95 |  |
MHH | Mastech Holdings Inc | 12.38 | 11.90 | 12.33 | 7,600 | 0.28 |  | 2.30 |  |
MID | American Century Mid Cap Growth Impact | 45.49 | 45.18 | 45.49 | 4,500 | 0.72 |  | 1.61 |  |
MIDE | Xt S&P Midcap 400 ESG ETF | 25.22 | 25.22 | 25.22 | 100 | 0.37 |  | 1.49 |  |
MIDU | Mid Cap Bull 3X Direxion | 37.18 | 36.07 | 37.08 | 35,900 | 1.77 |  | 5.01 |  |
MIG | Vaneck Moody's IG Corp Bond ETF | 21.11 | 21.03 | 21.11 | 6,800 | 0.15 |  | 0.73 |  |
MIM.A | Airspan Networks Hldgs Inc WT [Mimo/Wa] | 24.50 | 8.40 | 20.00 | 2,500 | 11.19 |  | 127.01 |  |
MIM.B | Airspan Networks Hldgs WT Usd15 | 9.810 | 8.860 | 8.860 | 400 | -6.100 |  | 40.78 |  |
MIM.W | Airspan Networks Hldgs WT [Mimo/W] | 0.0530 | 0.0489 | 0.0489 | 2,100 | 0.0060 |  | 13.99 |  |
MIMO | Airspan Networks Holdings Inc | 0.8080 | 0.6700 | 0.6923 | 13,700 | -0.0377 |  | 5.16 |  |
MINC | Advisorshares Newfleet Multi-Sector ETF | 44.93 | 44.72 | 44.83 | 400 | 0.04 |  | 0.08 |  |
MINN | Trust For Professional Managers Mairs & | 22.27 | 22.14 | 22.27 | 1,000 | 0.04 |  | 0.16 |  |
MINO | Pimco Municipal Income Opportunities | 44.45 | 44.30 | 44.44 | 5,300 | 0.20 |  | 0.45 |  |
MINT | Enhanced Short-Maturity Strgy ETF Pimco | 99.29 | 99.21 | 99.25 | 1,419,300 | 0.07 |  | 0.07 |  |
MINV | Matthews Asia Innovators Active ETF | 24.80 | 24.63 | 24.75 | 8,900 | 0.04 |  | 0.15 |  |
MISL | FT Indxx Aerospace & Defence ETF | 22.52 | 22.41 | 22.46 | 22,600 | 0.06 |  | 0.28 |  |
MITQ | Moving Image Technologies Inc | 1.050 | 1.013 | 1.020 | 13,400 | 0.010 |  | 0.99 |  |
MJ | ETFMG Alternative Harvest ETF | 3.550 | 3.472 | 3.520 | 1,125,300 | 0.010 |  | 0.28 |  |
MJUS | ETFMG U.S. Alternative Harvest ETF | 1.550 | 1.512 | 1.528 | 3,500 | -0.022 |  | 1.45 |  |
MLN | Vaneck Vaneck Corp Long Muni ETF | 18.06 | 17.97 | 18.01 | 49,800 | 0.03 |  | 0.17 |  |
MLPA | GX MLP ETF | 41.95 | 41.55 | 41.60 | 63,100 | -0.21 |  | 0.50 |  |
MLPB | Etracs MLP Infrastructure Index ETN | 19.11 | 19.00 | 19.07 | 32,800 | 0.09 |  | 0.48 |  |
MLPO | CS S&P MLP Index ETN | 12.03 | 11.45 | 12.03 | 200 | 0.21 |  | 1.73 |  |
MLPR | Etracs Quarterly Pay 1.5X Alerian MLP | 42.37 | 42.24 | 42.37 | 300 | 0.17 |  | 0.40 |  |
MLPX | GX MLP & Energy Infrastructure ETF | 40.03 | 39.74 | 39.95 | 143,800 | 0.27 |  | 0.68 |  |
MLSS | Milestone Scientific | 0.9200 | 0.8650 | 0.9000 | 77,600 | -0.0099 |  | 1.09 |  |
MMCA | IQ Mackay California Municipal | 21.73 | 21.71 | 21.73 | 800 | 0.02 |  | 0.09 |  |
MMIN | IQ Mackay Shields Municipal Insured ETF | 24.45 | 24.36 | 24.42 | 67,600 | 0.01 |  | 0.04 |  |
MMIT | IQ Mackay Municipal Intermediate ETF | 24.60 | 24.53 | 24.59 | 36,000 | 0.04 |  | 0.16 |  |
MMLG | Multi-Manager Large Growth ETF FT | 19.09 | 18.86 | 19.09 | 1,600 | 0.41 |  | 2.20 |  |
MMSB | IQ Mackay Multi-Sector Income ETF | 24.28 | 24.28 | 24.28 | 0 | 0.16 |  | 0.64 |  |
MMSC | FT Multi-Manager Small Cap Opportunities | 15.08 | 14.97 | 15.08 | 2,100 | 0.30 |  | 2.00 |  |
MMTM | S&P 1500 Momentum Tilt ETF SPDR | 168.9 | 167.8 | 168.9 | 1,200 | 2.0 |  | 1.19 |  |
MNA | IQ Merger Arbitrage ETF | 31.64 | 31.47 | 31.63 | 59,800 | 0.04 |  | 0.13 |  |
MNBD | Alps Intermediate Municipal Bond ETF | 25.74 | 25.74 | 25.74 | 0 | 0.05 |  | 0.18 |  |
MNK | Mallinckrodt Plc | 7.290 | 7.290 | 7.290 | 1,000 | -0.090 |  | 1.22 |  |
MNM | Daily Metal Miners Bull 2X ETF Direxion | 33.05 | 32.65 | 33.05 | 3,100 | 0.88 |  | 2.73 |  |
MOAT | Vaneck Morningstar Wide Moat ETF | 73.87 | 72.86 | 73.83 | 811,700 | 1.16 |  | 1.60 |  |
MOHR | Mohr Growth ETF | 19.45 | 19.40 | 19.45 | 23,000 | 0.07 |  | 0.36 |  |
MOO | Vaneck Agribusiness ETF | 86.89 | 86.19 | 86.86 | 49,400 | 0.81 |  | 0.94 |  |
MOOD | Alpha Architect ETF Relative Sentiment | 25.41 | 25.41 | 25.41 | 100 | 0.17 |  | 0.65 |  |
MOON | Direxion Moonshot Innovators ETF | 11.92 | 11.35 | 11.83 | 10,400 | 0.37 |  | 3.23 |  |
MORE | Asymmetric Smart Income ETF | 22.60 | 22.36 | 22.60 | 600 | 0.22 |  | 0.97 |  |
MORT | Vaneck Mortgage REIT Income ETF | 11.32 | 11.09 | 11.30 | 91,000 | 0.23 |  | 2.08 |  |
MOTE | Vaneck Morningstar ESG Moat ETF | 23.42 | 23.21 | 23.42 | 300 | 0.37 |  | 1.60 |  |
MOTG | Vaneck Morningstar Global Wide Moat ETF | 33.80 | 33.70 | 33.80 | 1,500 | 0.21 |  | 0.63 |  |
MOTI | Vaneck Mstar International Moat ETF | 32.04 | 31.81 | 31.97 | 116,200 | 0.03 |  | 0.11 |  |
MOTO | Smartetfs Smart Transport & Tech ETF | 40.32 | 40.00 | 40.32 | 900 | 0.51 |  | 1.27 |  |
MPAY | Akros Monthly Payout ETF | 22.77 | 22.77 | 22.77 | 100 | 0.19 |  | 0.82 |  |
MPRO | Northern IV Monarch Procap ETF | 25.48 | 25.33 | 25.47 | 48,800 | 0.19 |  | 0.75 |  |
MPTI | M-Tron Industries Inc | 10.83 | 10.40 | 10.75 | 4,300 | 0.75 |  | 7.50 |  |
MPU | Mega Matrix Corp | 1.570 | 1.530 | 1.550 | 6,900 | 0.010 |  | 0.65 |  |
MRAD | Smartetfs Advertising & Marketing | 14.32 | 14.32 | 14.32 | 100 | 0.18 |  | 1.26 |  |
MRGR | Merger ETF | 38.53 | 38.53 | 38.53 | 100 | -0.04 |  | 0.10 |  |
MRSK | Agility Shares Managed Risk ETF | 27.81 | 26.18 | 27.25 | 5,900 | 0.37 |  | 1.39 |  |
MSGR | Direxion Mrna ETF | 13.42 | 13.34 | 13.34 | 100 | 0.29 |  | 2.22 |  |
MSMR | ETF Series Solutions Mcelhenny Sheffield | 22.05 | 21.99 | 22.05 | 1,900 | 0.12 |  | 0.53 |  |
MSN | Emerson Radio Corp | 0.5493 | 0.5405 | 0.5405 | 400 | -0.0045 |  | 0.83 |  |
MSOS | Advisorshares Pure US Cannabis ETF | 5.850 | 5.650 | 5.690 | 788,600 | -0.080 |  | 1.39 |  |
MSOX | Advisorshares Msos 2X Daily ETF | 3.940 | 3.680 | 3.772 | 45,000 | -0.078 |  | 2.03 |  |
MSTB | Lha Market State Tactical Beta ETF | 25.93 | 25.70 | 25.90 | 17,000 | 0.27 |  | 1.05 |  |
MSTQ | Lha Market State Tactical Q ETF | 23.44 | 23.19 | 23.42 | 20,500 | 0.36 |  | 1.54 |  |
MSVX | Lha Market State Alpha Seeker ETF | 23.73 | 23.58 | 23.61 | 2,500 | -0.18 |  | 0.76 |  |
MTA | Metalla Royalty and Streaming Ltd | 5.710 | 5.510 | 5.590 | 160,600 | -0.020 |  | 0.36 |  |
MTGP | Wisdomtree Mortgage Plus Bond Fund | 44.08 | 44.08 | 44.08 | 200 | 0.11 |  | 0.26 |  |
MTNB | Matinas Biopharma Hl | 0.5000 | 0.4501 | 0.4700 | 343,300 | -0.0249 |  | 5.03 |  |
MTUL | Etracs 2X MSCI US Momentum Factor TR ETF | 15.15 | 15.15 | 15.15 | 100 | 0.22 |  | 1.49 |  |
MTUM | USA Momentum Factor Ishares Edge MSCI | 139.1 | 138.2 | 139.0 | 426,100 | 1.1 |  | 0.80 |  |
MTVR | Fount Metaverse ETF | 16.69 | 16.57 | 16.68 | 7,400 | 0.16 |  | 0.99 |  |
MUB | Natl Muni Bond Ishares ETF | 107.8 | 107.6 | 107.7 | 1,849,200 | 0.2 |  | 0.14 |  |
MUNI | Interm Muni Bond Strgy ETF Pimco | 52.26 | 52.14 | 52.26 | 89,600 | 0.13 |  | 0.25 |  |
MUSI | American Century Multisector Income ETF | 43.69 | 43.50 | 43.69 | 2,600 | 0.26 |  | 0.60 |  |
MUST | Columbia Multi-Sector Municipal Income | 20.68 | 20.57 | 20.62 | 68,900 | -0.03 |  | 0.15 |  |
MVPS | Amplify Thematic All-Stars ETF | 17.81 | 17.53 | 17.81 | 1,200 | 0.44 |  | 2.54 |  |
MVRL | Etracs Monthly Pay 1.5X Mortgage REIT | 18.52 | 18.03 | 18.52 | 15,400 | 0.63 |  | 3.54 |  |
MVV | Ultra Midcap400 2X ETF | 49.94 | 48.84 | 49.94 | 19,200 | 1.70 |  | 3.52 |  |
MXC | Mexco Energy Corp | 11.38 | 11.07 | 11.38 | 1,400 | -0.37 |  | 3.15 |  |
MXI | Global Materials Ishares ETF | 83.74 | 83.19 | 83.67 | 6,000 | 0.85 |  | 1.03 |  |
MYO | Myomo Inc | 0.8685 | 0.6910 | 0.7500 | 1,483,300 | 0.0000 |  | 0.00 |  |
MYY | Short Midcap400 -1X ETF | 24.22 | 23.95 | 23.95 | 36,600 | -0.44 |  | 1.82 |  |
MZZ | Ultrashort Midcap400 -2X ETF | 15.93 | 15.66 | 15.66 | 4,200 | -0.60 |  | 3.72 |  |