Code | Name | High | Low | Close | Volume | Change | |
MADE | Ishares U.S. Manufacturing ETF | 26.67 | 26.48 | 26.58 | 6,349 | 0.06 |  | 0.23 |  |
MAG | MAG Silver Corp | 21.18 | 20.73 | 21.18 | 1,081,557 | 0.42 |  | 2.03 |  |
MAGA | Point Bridge Gop Stock Tracker ETF | 50.22 | 49.89 | 50.12 | 2,602 | 0.27 |  | 0.53 |  |
MAGG | Madison Aggregate Bond ETF | 20.37 | 20.37 | 20.37 | 73 | 0.05 |  | 0.25 |  |
MAGS | The Magnificent Seven ETF | 55.90 | 55.21 | 55.47 | 1,750,901 | -0.11 |  | 0.20 |  |
MAGX | Roundhill Daily 2X Long Magnificent | 43.26 | 42.20 | 42.66 | 96,137 | 0.02 |  | 0.05 |  |
MAGY | Roundhill Magnificent Seven Covered Call | 57.49 | 56.63 | 56.81 | 25,207 | 0.11 |  | 0.19 |  |
MAIA | Maia Biotechnology Inc | 1.820 | 1.750 | 1.800 | 89,951 | 0.030 |  | 1.69 |  |
MAKX | Proshares S&P Kensho Smart Factories ETF | 45.73 | 45.73 | 45.73 | 37 | 0.33 |  | 0.73 |  |
MAMB | Monarch Ambassador Income ETF | 23.07 | 23.01 | 23.07 | 16,499 | 0.07 |  | 0.32 |  |
MAPP | Harbor Multi-Asset Explorer ETF | 24.58 | 24.58 | 24.58 | 0 | 0.13 |  | 0.53 |  |
MARB | Merger Arbitrage ETF FT | 20.53 | 20.40 | 20.44 | 11,468 | 0.09 |  | 0.44 |  |
MARM | FT Vest U.S. Equity Max Buffer ETF March | 32.12 | 32.06 | 32.12 | 4,246 | 0.01 |  | 0.03 |  |
MARO | Yieldmax Mara Option Income Strategy ETF | 21.90 | 21.25 | 21.90 | 84,792 | 0.65 |  | 3.06 |  |
MART | Aim U.S. Large Cap Buffer10 Mar ETF | 35.91 | 35.91 | 35.91 | 36 | 0.13 |  | 0.37 |  |
MARU | Allianzim U.S. Equity Buffer15 Uncapped | 25.74 | 25.74 | 25.74 | 1 | 0.12 |  | 0.45 |  |
MARW | Aim U.S. Large Cap Buffer20 Mar ETF | 32.53 | 32.47 | 32.53 | 4,831 | 0.08 |  | 0.25 |  |
MARZ | Trueshares Structured Outcome [Mar] ETF | 32.76 | 32.71 | 32.76 | 347 | 0.17 |  | 0.52 |  |
MAVF | Matrix Advisors Value ETF | 106.8 | 106.6 | 106.8 | 499 | 0.5 |  | 0.52 |  |
MAXJ | Ishares Trust Ishares Large Cap Max | 27.51 | 27.45 | 27.51 | 1,212,199 | 0.06 |  | 0.22 |  |
MAYM | FT Vest U.S. Equity Max Buffer ETF May | 31.31 | 31.22 | 31.26 | 7,388 | 0.02 |  | 0.07 |  |
MAYP | PGIM S&P 500 Buffer 12 ETF - May | 29.27 | 29.27 | 29.27 | 68 | 0.07 |  | 0.25 |  |
MAYT | Aim U.S. Large Cap Buffer10 May ETF | 34.85 | 34.85 | 34.85 | 86 | 0.10 |  | 0.28 |  |
MAYU | Allianzim U.S. Equity Buffer15 Uncapped | 28.95 | 28.85 | 28.95 | 175 | 0.14 |  | 0.50 |  |
MAYW | Aim U.S. Large Cap Buffer20 May ETF | 32.16 | 32.09 | 32.16 | 108 | 0.05 |  | 0.16 |  |
MAYZ | Trueshares Structured Outcome [May] ETF | 31.49 | 31.33 | 31.49 | 431 | 0.14 |  | 0.44 |  |
MBBB | Vaneck Moody's BBB Corp Bond ETF | 21.66 | 21.65 | 21.65 | 522 | 0.10 |  | 0.45 |  |
MBCC | Monarch Blue Chips Core ETF | 36.49 | 36.33 | 36.49 | 13,949 | 0.26 |  | 0.71 |  |
MBND | SPDR Nuveen Municipal Bond ETF | 27.07 | 27.00 | 27.07 | 17,032 | 0.03 |  | 0.11 |  |
MBNE | SPDR Nuveen Municipal Bond ESG ETF | 28.84 | 28.75 | 28.75 | 1,564 | 0.05 |  | 0.17 |  |
MBOX | Freedom Day Dividend ETF | 33.56 | 33.43 | 33.56 | 10,185 | 0.14 |  | 0.40 |  |
MBSD | Flexshares Disciplined Duration MBS | 20.70 | 20.64 | 20.70 | 6,743 | 0.08 |  | 0.38 |  |
MBSF | Regan Floating Rate MBS ETF | 25.58 | 25.40 | 25.52 | 236,806 | 0.04 |  | 0.16 |  |
MBSX | Advisor Managed Portfolios Regan Fixed | 25.70 | 25.41 | 25.63 | 49,568 | 0.01 |  | 0.03 |  |
MCH | Matthews China Active ETF | 24.50 | 24.20 | 24.50 | 8,826 | -0.08 |  | 0.32 |  |
MCRP | Micropolis Holding Company | 3.150 | 2.850 | 2.990 | 78,419 | 0.080 |  | 2.75 |  |
MDEV | Indxx Medical Devices ETF FT | 20.55 | 20.47 | 20.55 | 115 | 0.07 |  | 0.36 |  |
MDLV | Ea Series Trust Morgan Dempsey Large Cap | 26.97 | 26.84 | 26.97 | 2,500 | 0.18 |  | 0.68 |  |
MDPL | Monarch Dividend Plus Index ETF | 26.04 | 25.94 | 26.04 | 5,062 | 0.14 |  | 0.53 |  |
MDY | S&P Midcap 400 SPDR | 567.8 | 564.5 | 566.5 | 1,192,091 | 0.0 |  | 0.01 |  |
MDYG | S&P Midcap Growth ETF SPDR | 86.95 | 86.55 | 86.87 | 100,802 | 0.15 |  | 0.17 |  |
MDYV | S&P Midcap Value ETF SPDR | 79.69 | 79.09 | 79.43 | 56,035 | -0.02 |  | 0.03 |  |
MEAR | Short Maturity Muni Bond Ishares ETF | 50.51 | 50.26 | 50.27 | 118,193 | 0.01 |  | 0.02 |  |
MEDI | Harbor Health Care ETF | 26.69 | 26.54 | 26.62 | 3,817 | 0.15 |  | 0.58 |  |
MEM | Matthews Emerging Markets Equity Active | 32.50 | 32.33 | 32.50 | 1,114 | -0.02 |  | 0.05 |  |
MEMX | Matthews Emerging Markets Ex China ETF | 32.73 | 32.65 | 32.73 | 205 | 0.13 |  | 0.41 |  |
METV | Roundhill Ball Metaverse ETF | 17.06 | 16.92 | 17.03 | 356,934 | 0.15 |  | 0.89 |  |
METW | Roundhill Meta Weeklypay ETF | 53.84 | 52.86 | 53.16 | 4,534 | 0.13 |  | 0.24 |  |
MEXX | MSCI Mexico Bull 3X ETF Direxion | 17.60 | 17.13 | 17.40 | 75,684 | 0.21 |  | 1.22 |  |
MFDX | Pimco RAFI Multi-Factor Intl ETF | 35.94 | 35.73 | 35.94 | 44,306 | 0.15 |  | 0.42 |  |
MFEM | Pimco RAFI Multi-Factor EM ETF | 21.16 | 21.06 | 21.16 | 6,451 | 0.10 |  | 0.47 |  |
MFUL | Mindful Conservative ETF | 21.73 | 21.70 | 21.73 | 6,786 | 0.06 |  | 0.28 |  |
MFUS | Pimco RAFI Multi-Factor U.S. Equity ETF | 53.45 | 53.19 | 53.45 | 20,219 | 0.41 |  | 0.77 |  |
MFUT | Cambria Chesapeake Pure Trend ETF | 14.71 | 14.61 | 14.71 | 2,066 | 0.11 |  | 0.74 |  |
MGC | Vanguard Mega Cap ETF | 225.3 | 223.9 | 224.9 | 83,152 | 0.7 |  | 0.31 |  |
MGK | Vanguard Mega Cap Growth ETF | 367.1 | 364.1 | 366.2 | 341,465 | 1.6 |  | 0.44 |  |
MGLD | Marygold Company Inc | 0.8600 | 0.7792 | 0.7792 | 2,761 | -0.0098 |  | 1.24 |  |
MGMT | Ballast Small/Mid Cap ETF | 39.68 | 39.45 | 39.48 | 13,534 | -0.13 |  | 0.33 |  |
MGNR | Glg Natural Resources ETF | 33.32 | 33.10 | 33.22 | 9,460 | 0.14 |  | 0.43 |  |
MGOV | FT Intermediate Government Opportunities | 20.20 | 20.10 | 20.15 | 9,373 | 0.08 |  | 0.40 |  |
MGRO | Vaneck Morningstar Wide Moat Growth ETF | 31.21 | 31.21 | 31.21 | 127 | 0.19 |  | 0.61 |  |
MGV | Vanguard Mega Cap Value ETF | 131.4 | 130.6 | 131.2 | 492,582 | -0.1 |  | 0.04 |  |
MHH | Mastech Holdings Inc | 7.520 | 6.900 | 7.170 | 35,696 | 0.040 |  | 0.56 |  |
MI | Nft Limited Class A Ordinary Share | 2.300 | 2.290 | 2.300 | 6,116 | 0.040 |  | 1.77 |  |
MID | American Century Mid Cap Growth Impact | 66.13 | 65.87 | 66.04 | 8,045 | 0.29 |  | 0.45 |  |
MIDE | Xt S&P Midcap 400 ESG ETF | 30.59 | 30.42 | 30.59 | 4,954 | 0.02 |  | 0.06 |  |
MIDU | Mid Cap Bull 3X ETF Direxion | 45.31 | 44.60 | 45.06 | 44,399 | 0.05 |  | 0.11 |  |
MIG | Vaneck Moody's IG Corp Bond ETF | 21.51 | 21.51 | 21.51 | 3 | 0.10 |  | 0.45 |  |
MILK | Pacer US Cash Cows Bond ETF | 24.71 | 24.70 | 24.70 | 519 | 0.15 |  | 0.62 |  |
MINN | Trust For Professional Managers Mairs & | 21.83 | 21.61 | 21.72 | 12,203 | 0.07 |  | 0.32 |  |
MINO | Pimco Municipal Income Opportunities | 44.24 | 44.16 | 44.23 | 53,177 | 0.11 |  | 0.25 |  |
MINT | Enhanced Short-Maturity Strgy Pimco ETF | 100.5 | 100.5 | 100.5 | 1,100,665 | 0.0 |  | 0.00 |  |
MINV | Matthews Asia Innovators Active ETF | 31.27 | 31.03 | 31.22 | 961 | 0.04 |  | 0.14 |  |
MISL | FT Indxx Aerospace & Defence ETF | 37.46 | 37.14 | 37.36 | 36,720 | 0.14 |  | 0.38 |  |
MITQ | Moving Image Technologies Inc | 0.6700 | 0.6183 | 0.6390 | 112,660 | 0.0026 |  | 0.41 |  |
MJ | ETFMG Alternative Harvest ETF | 18.04 | 17.50 | 17.96 | 32,751 | 0.53 |  | 3.04 |  |
MKOR | Matthews Korea Active ETF | 28.10 | 27.80 | 28.10 | 12,113 | 0.38 |  | 1.37 |  |
MLDR | GX Intermediate-Term Treasury Ladder ETF | 49.44 | 49.39 | 49.44 | 1,252 | 0.15 |  | 0.30 |  |
MLN | Vaneck Vaneck Corp Long Muni ETF | 16.90 | 16.85 | 16.89 | 165,413 | 0.06 |  | 0.33 |  |
MLPA | GX MLP ETF | 50.39 | 50.05 | 50.20 | 172,404 | -0.06 |  | 0.12 |  |
MLPB | Etracs MLP Infrastructure Index ETN | 26.07 | 25.94 | 26.00 | 5,436 | -0.07 |  | 0.25 |  |
MLPD | GX MLP & Energy Infrastructure Covered | 25.16 | 25.01 | 25.13 | 6,817 | 0.10 |  | 0.38 |  |
MLPR | Etracs Quarterly Pay 1.5X Alerian MLP | 60.82 | 60.53 | 60.66 | 763 | -0.24 |  | 0.40 |  |
MLPX | GX MLP & Energy Infrastructure ETF | 62.92 | 62.02 | 62.66 | 316,826 | 0.22 |  | 0.35 |  |
MLSS | Milestone Scientific | 0.7299 | 0.6230 | 0.6365 | 250,064 | -0.0905 |  | 12.45 |  |
MMA | Mixed Martial Arts Group Limited | 1.200 | 1.040 | 1.130 | 380,356 | -0.020 |  | 1.74 |  |
MMAX | Ishares Large Cap Max Buffer Mar ETF | 25.69 | 25.68 | 25.68 | 3,521 | 0.02 |  | 0.08 |  |
MMCA | Nyli Mackay California Muni Intermediate | 23.00 | 21.27 | 21.31 | 56,952 | 0.06 |  | 0.26 |  |
MMIN | Nyli Mackay Muni Insured ETF | 23.31 | 23.22 | 23.31 | 224,992 | 0.12 |  | 0.52 |  |
MMIT | Nyli Mackay Muni Intermediate ETF | 23.88 | 23.83 | 23.85 | 97,980 | 0.04 |  | 0.17 |  |
MMLG | Multi-Manager Large Growth ETF FT | 33.64 | 33.48 | 33.64 | 16,446 | 0.26 |  | 0.78 |  |
MMSC | FT Multi-Manager Small Cap Opportunities | 20.66 | 20.62 | 20.64 | 4,267 | 0.11 |  | 0.52 |  |
MMSD | Nyli Mackay Muni Short Duration ETF | 25.27 | 25.27 | 25.27 | 191 | 0.03 |  | 0.12 |  |
MMTM | S&P 1500 Momentum Tilt ETF SPDR | 266.6 | 265.2 | 266.6 | 3,067 | 2.0 |  | 0.74 |  |
MNA | Nyli Merger Arbitrage ETF | 35.31 | 35.11 | 35.27 | 17,708 | 0.07 |  | 0.20 |  |
MNBD | Alps Intermediate Municipal Bond ETF | 25.41 | 25.41 | 25.41 | 170 | 0.04 |  | 0.17 |  |
MNRS | Grayscale Bitcoin Miners ETF | 25.13 | 24.54 | 25.11 | 17,226 | 1.02 |  | 4.25 |  |
MOAT | Vaneck Morningstar Wide Moat ETF | 94.10 | 93.45 | 93.79 | 508,419 | 0.14 |  | 0.15 |  |
MOO | Vaneck Agribusiness ETF | 73.62 | 73.12 | 73.62 | 50,476 | 0.11 |  | 0.15 |  |
MORT | Vaneck Mortgage REIT Income ETF | 10.59 | 10.45 | 10.56 | 1,267,846 | 0.07 |  | 0.67 |  |
MOTE | Vaneck Morningstar ESG Moat ETF | 27.71 | 27.62 | 27.71 | 161 | 0.06 |  | 0.21 |  |
MOTG | Vaneck Morningstar Global Wide Moat ETF | 42.45 | 42.30 | 42.45 | 805 | 0.14 |  | 0.33 |  |
MOTI | Vaneck Mstar International Moat ETF | 34.73 | 34.58 | 34.67 | 4,978 | 0.00 |  | 0.01 |  |
MOTO | Smartetfs Smart Transport & Tech ETF | 46.84 | 46.71 | 46.83 | 857 | -0.03 |  | 0.07 |  |
MPLY | Strategy Shares Monopoly ETF | 26.74 | 26.45 | 26.57 | 6,376 | 0.16 |  | 0.60 |  |
MPRO | Northern IV Monarch Procap ETF | 29.79 | 29.68 | 29.77 | 27,059 | 0.13 |  | 0.42 |  |
MPT.W | M Tron Industries Inc WT [Mpti.Ws] | 1.050 | 0.820 | 1.030 | 22,778 | 0.090 |  | 9.48 |  |
MPTI | M-Tron Industries Inc | 42.16 | 40.70 | 42.00 | 68,118 | 0.41 |  | 0.99 |  |
MPU | Mega Matrix Inc | 1.310 | 0.830 | 1.160 | 7,475,321 | 0.360 |  | 45.00 |  |
MRCP | PGIM S&P 500 Buffer 12 ETF - March | 29.82 | 29.80 | 29.82 | 710 | 0.09 |  | 0.29 |  |
MRGR | Merger ETF | 42.02 | 41.99 | 41.99 | 1,826 | 0.06 |  | 0.13 |  |
MRNY | Yieldmax Mrna Option Income Strategy ETF | 2.410 | 2.330 | 2.350 | 1,532,902 | 0.050 |  | 2.17 |  |
MRSK | Agility Shares Managed Risk ETF | 33.62 | 33.42 | 33.56 | 232,120 | 0.19 |  | 0.56 |  |
MRT | Marti Technologies Inc | 3.030 | 2.840 | 3.030 | 132,460 | 0.185 |  | 6.50 |  |
MSFO | Yieldmax Msft Option Income Strategy ETF | 17.88 | 17.76 | 17.83 | 65,813 | 0.06 |  | 0.33 |  |
MSFX | T-Rex 2X Long Microsoft Daily Target ETF | 33.66 | 33.10 | 33.39 | 16,577 | 0.25 |  | 0.75 |  |
MSFY | Kurv Yield Premium Microsoft [Msft] ETF | 26.70 | 26.57 | 26.70 | 1,758 | 0.08 |  | 0.31 |  |
MSII | Rex Mstr Growth & Income ETF | 25.92 | 24.78 | 25.86 | 116,388 | 1.18 |  | 4.78 |  |
MSLC | MS Pathway Large Cap Equity ETF | 51.04 | 50.87 | 51.04 | 41,881 | 0.25 |  | 0.49 |  |
MSMR | ETF Series Mcelhenny Sheffield Managed | 30.94 | 30.85 | 30.93 | 4,991 | 0.20 |  | 0.67 |  |
MSN | Emerson Radio Corp | 0.3720 | 0.3013 | 0.3404 | 94,196 | -0.0451 |  | 11.70 |  |
MSOS | Advisorshares Pure US Cannabis ETF | 2.430 | 2.220 | 2.410 | 7,190,077 | 0.170 |  | 7.59 |  |
MSOX | Advisorshares Msos 2X Daily ETF | 2.830 | 2.430 | 2.780 | 547,573 | 0.330 |  | 13.47 |  |
MSSM | MS Pathway Small-Mid Cap Equity ETF | 46.71 | 46.52 | 46.62 | 12,497 | 0.06 |  | 0.13 |  |
MSSS | Monarch Select Subsector Index ETF | 29.52 | 29.42 | 29.52 | 10,265 | 0.22 |  | 0.75 |  |
MSTB | Lha Market State Tactical Beta ETF | 37.23 | 37.13 | 37.23 | 6,176 | 0.17 |  | 0.47 |  |
MSTI | Madison Short Term Strategic Income ETF | 20.62 | 20.61 | 20.62 | 496 | 0.04 |  | 0.19 |  |
MSTQ | Lha Market State Tactical Q ETF | 36.14 | 36.14 | 36.14 | 234 | 0.25 |  | 0.71 |  |
MSTU | T-Rex 2X Long Mstr Daily Target ETF | 8.810 | 7.870 | 8.650 | 37,501,141 | 0.785 |  | 9.98 |  |
MSTY | Yieldmax Mstr Option Income Strategy ETF | 22.22 | 21.43 | 22.17 | 12,478,483 | 0.76 |  | 3.55 |  |
MSTZ | T-Rex 2X Inverse Mstr Daily Target ETF | 4.660 | 4.110 | 4.180 | 41,789,904 | -0.490 |  | 10.49 |  |
MTA | Metalla Royalty and Streaming Ltd | 3.850 | 3.740 | 3.840 | 195,266 | 0.030 |  | 0.79 |  |
MTBA | Simplify MBS ETF | 50.09 | 49.98 | 50.09 | 217,741 | 0.16 |  | 0.32 |  |
MTGP | Wisdomtree Mortgage Plus Bond Fund | 44.41 | 43.93 | 44.41 | 14,353 | 0.51 |  | 1.17 |  |
MTNB | Matinas Biopharma Hl | 0.9300 | 0.8900 | 0.8900 | 62,824 | -0.0301 |  | 3.27 |  |
MTRA | Invesco International Growth Focus ETF | 25.38 | 25.38 | 25.38 | 45 | 0.01 |  | 0.04 |  |
MTUL | Etracs 2X MSCI US Momentum Factor TR ETF | 35.67 | 35.67 | 35.67 | 2 | 0.88 |  | 2.54 |  |
MTUM | USA Momentum Factor Ishares Edge MSCI | 240.8 | 239.0 | 240.3 | 2,798,914 | 2.6 |  | 1.10 |  |
MUB | Natl Muni Bond Ishares ETF | 104.5 | 104.4 | 104.5 | 4,395,905 | 0.2 |  | 0.15 |  |
MUNI | Interm Muni Bond Strgy Pimco ETF | 51.36 | 51.28 | 51.36 | 254,839 | 0.08 |  | 0.16 |  |
MUNY | Vanguard New York Tax-Exempt Bond ETF | 101.0 | 100.5 | 101.0 | 14,519 | 0.4 |  | 0.40 |  |
MUSI | American Century Multisector Income ETF | 44.10 | 44.02 | 44.09 | 4,427 | 0.11 |  | 0.26 |  |
MUSQ | Musq Global Music Industry ETF | 28.91 | 28.80 | 28.91 | 445 | 0.21 |  | 0.73 |  |
MUST | Columbia Multi-Sector Municipal Income | 22.10 | 20.01 | 20.12 | 87,776 | 0.01 |  | 0.05 |  |
MVAL | Vaneck Morningstar Wide Moat Value ETF | 32.44 | 32.31 | 32.44 | 311 | 0.00 |  | 0.01 |  |
MVFD | Monarch Volume Factor Dividend Tree ETF | 25.93 | 25.81 | 25.93 | 2,848 | 0.05 |  | 0.18 |  |
MVFG | Monarch Volume Factor Global Uncons ETF | 28.03 | 27.96 | 28.03 | 1,493 | 0.15 |  | 0.53 |  |
MVPA | Miller Value Partners Appreciation ETF | 34.62 | 34.36 | 34.51 | 4,548 | -0.08 |  | 0.25 |  |
MVPL | Miller Value Partners Leverage ETF | 31.89 | 31.58 | 31.89 | 327 | 0.40 |  | 1.26 |  |
MVRL | Etracs Monthly Pay 1.5X Mortgage REIT | 14.72 | 14.57 | 14.72 | 9,616 | 0.15 |  | 1.06 |  |
MVV | Ultra Midcap400 2X ETF | 63.83 | 63.10 | 63.58 | 34,387 | 0.09 |  | 0.14 |  |
MWG | Multi Ways Holdings Limited | 0.2839 | 0.2672 | 0.2695 | 115,126 | 0.0045 |  | 1.70 |  |
MXC | Mexco Energy Corp | 9.380 | 8.800 | 8.870 | 16,343 | -0.250 |  | 2.74 |  |
MXI | Global Materials Ishares ETF | 85.47 | 84.95 | 85.47 | 3,001 | 0.07 |  | 0.08 |  |
MYLD | Cambria Micro and Smallcap Shareholder | 23.33 | 23.25 | 23.28 | 1,287 | -0.05 |  | 0.20 |  |
MYND | Mynd.Ai Inc ADR | 0.9700 | 0.8800 | 0.8900 | 12,131 | -0.0595 |  | 6.27 |  |
MYO | Myomo Inc | 2.280 | 2.150 | 2.160 | 444,732 | -0.100 |  | 4.42 |  |
MYY | Short Midcap400 -1X ETF | 18.81 | 18.70 | 18.75 | 5,442 | 0.00 |  | 0.00 |  |
MZZ | Ultrashort Midcap400 -2X ETF | 9.200 | 9.173 | 9.173 | 1,473 | 0.003 |  | 0.04 |  |