Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACIMelar Acquisition Corp. I Cl A10.1410.1410.14200-0.010.10 
MACIUMelar Acquisition Corp. I10.3010.2410.24200-0.787.08 
MACIWMelar Acquisition Corp I WT0.14000.13000.140010,0000.00000.00 
MAGSThe Magnificent Seven ETF56.7955.4555.652,291,8000.020.04 
MAGXRoundhill 2X Long Magnificent Seven ETF49.4547.2047.45104,100-0.200.42 
MAMAMama's Creations Inc7.5507.1407.160457,300-0.3404.53 
MAMOMassimo Group3.1102.9753.0807,4000.0702.33 
MANHManhattan Assoc203.7199.0200.9701,4002.81.43 
MAPSWm Technology Inc1.4101.3501.360773,500-0.0302.16 
MAPSWWm Technology Inc WT0.05470.03030.0425753,800-0.007515.00 
MARMarriot Int Cl A307.5302.9304.01,662,5001.00.34 
MARAMara Holdings Inc17.8616.5116.7734,042,500-0.030.18 
MARPSMarine Petroleum U4.0554.0004.0001,4000.0000.00 
MASIMasimo Corp181.4174.3176.2325,800-3.92.14 
MASK3 E Network Technology Group Ltd Cl A2.7602.6102.65028,800-0.0602.21 
MASS908 Devices Inc2.5702.3502.360255,800-0.1907.45 
MATMattel Inc21.6321.2021.484,131,4000.050.23 
MATHMetalpha Technology Hldg Ltd1.7001.5601.60021,400-0.0804.76 
MATWMatthews Intl Corp27.8425.5726.55768,100-2.939.93 
MAXISimplify Bitcoin Strategy Plus Income28.3026.2926.4065,900-0.361.35 
MAXNMaxeon Solar Tech Ltd5.5705.0605.190316,300-0.3205.81 
MAYSJ W Mays Inc40.0440.0040.002,100-1.503.61 
MAZEMaze Therapeutics Inc14.3212.5613.38312,5000.382.92 
MBAVM3-Brigade Acquisition V Corp. Cl A10.1410.1010.1447,8000.040.35 
MBAVUM3-Brigade Acquisition V Corp. Units10.2010.2010.20100-0.050.49 
MBAVWM3-Brigade Acquisition V Corp. WT0.23590.20010.233011,0000.032916.44 
MBBMBS Ishares ETF92.2892.0392.181,293,700-0.210.23 
MBCNMiddlefield Banc25.6525.3125.314,300-0.983.73 
MBINMerchants Bancorp43.2042.2243.06111,400-0.060.14 
MBINLMerchants Bancorp ADR25.4425.3425.4048,5000.010.04 
MBINMMerchants Bancorp26.2526.0026.006,600-0.100.38 
MBINNMerchants Bancorp Depositary Shares22.2022.0222.027,000-0.030.14 
MBIOMustang Bio Inc3.0502.7102.78075,700-0.1404.79 
MBLYMobileye Global Inc Cl A16.6215.9616.072,795,900-0.392.37 
MBNKPMedallion Bank Fixed-To-Floating Rate25.2525.1825.214,700-0.250.99 
MBOTMicrobot Medical Inc2.6602.2302.5505,662,8000.38017.51 
MBRXMoleculin Biotech CS0.87000.77700.7980287,200-0.04205.00 
MBSAngel Oak Mortgage-Backed Securities ETF8.6508.5208.55559,300-0.0050.06 
MBUUMalibu Boats Inc39.0637.7038.18114,700-1.082.75 
MBWMMercantile Bank Corp50.0648.7049.6865,600-0.661.31 
MBXMbx Biosciences Inc13.4312.0012.34565,5000.080.65 
MCBSMetrocity Bankshares Inc32.3731.1131.6327,900-0.501.56 
MCDSJpmorgan Fundamental Data Science Mid57.6857.6657.66400-0.220.37 
MCFTMastercraft Boat Holdings Inc21.0319.7419.75117,300-1.436.75 
MCHIChina Ishares MSCI ETF50.5749.7049.738,219,6000.611.24 
MCHPMicrochip Technology53.2550.2151.8917,530,800-1.222.30 
MCHSMatthews China Discovery Active ETF26.6526.5126.512000.210.79 
MCHXMarchex Inc2.0001.8801.94030,3000.0100.52 
MCRBSeres Therapeutics Inc0.79150.77000.7820754,6000.00200.26 
MCRIMonarch Casino87.6385.0085.9197,900-0.871.00 
MCSEMartin Sustainable International Equity14.1714.0014.001,100-0.221.51 
MCTRCtrl Group Limited4.3503.8104.00076,500-0.2505.88 
MCVTMill City Ventures III Ltd2.7602.5202.550107,200-0.1304.85 
MCWMister Car Wash Inc7.9607.7407.8401,080,100-0.1001.26 
MDAISpectral Ai Inc2.1801.9102.0601,063,4000.0703.52 
MDAIWSpectral Ai Inc WT0.54000.47250.472516,000-0.02755.50 
MDBMongodb Inc Cl A284.0275.9277.91,286,600-0.20.08 
MDBHMdb Capital Holdings Cl A6.3126.2006.20413,8000.0040.06 
MDCPVictory Thb Mid Cap ESG ETF28.3428.2328.23200-0.170.60 
MDCXMedicus Pharma Ltd2.9752.5962.80026,900-0.0401.41 
MDCXWMedicus Pharma Ltd WT1.5201.2201.5002,2000.0503.45 
MDGLMadrigal Pharmaceuticals Inc334.4325.4332.7306,5002.50.74 
MDIAMediaco Holding Inc Cl A1.1801.1201.1805,0000.0000.00 
MDIVMultiasset Diversified Income Index Fund16.5216.4016.4181,900-0.060.36 
MDLZMondelez Intl Inc58.8157.6858.4515,972,8000.621.07 
MDRRMedalist Diversified REIT Inc12.2112.2112.21300-0.282.24 
MDWDMediwound Ltd Ord Sh19.3318.0618.1365,200-1.377.03 
MDXGMimedx Group Inc8.5158.2808.310426,300-0.1902.24 
MDXHMdxhealth Sa ADR1.9001.8001.85046,0000.0201.09 
ME23Andme Holding Co.2.6202.4802.530233,800-0.0602.32 
MEDPMedpace Holdings Inc367.8347.6354.1287,900-6.91.90 
MEDXHorizon Kinetics Medical ETF27.8227.6327.68600-0.140.49 
MEGLMagic Empire Global Limited0.57990.49450.5301513,0000.01402.71 
MEIPMei Pharma Inc2.8202.6502.77511,500-0.0351.25 
MELIMercadolibre Inc2,0451,9851,997331,400-160.80 
MEMSMatthews Emerging Markets Discovery23.1023.1023.10100-0.030.13 
MEOHMethanex Corp51.5450.5150.66430,400-0.300.59 
MERCMercer Intl Inc6.6706.4406.560200,200-0.0901.35 
MESAMesa Air Group Inc1.2951.2201.250181,400-0.0100.79 
MESOMesoblast Ltd ADR20.4119.2519.49335,2000.804.28 
METAMeta Platforms Inc725.0711.8714.516,427,0002.50.36 
METCRamaco Resources Inc9.9729.5809.610275,200-0.0900.93 
METCBRamaco Resources Inc Cl B9.3009.0329.1109,800-0.1201.30 
METCLRamaco Resources Inc 9.00%25.8725.7525.841,400-0.030.12 
METCZRamaco Resources Inc 8.375%25.0525.0125.012,8000.010.02 
METDMeta Bear -1X ETF Direxion16.3016.0116.23479,600-0.050.31 
METUMeta Bull 2X ETF Direxion50.0548.2948.61603,7000.370.77 
MFHMercurity Fintech Holding Inc ADR8.1407.3507.350107,700-0.5506.96 
MFIMf International Limited0.73900.70000.739028,5000.02874.04 
MFICMidcap Financial Investment Corp14.0913.9914.06203,7000.000.00 
MFICLMidcap Financial Investment Corp 8.00%25.6125.5025.616,6000.060.23 
MFINMedallion Fin Corp9.0008.7958.81025,700-0.1701.89 
MFLXMunicipal CEF Income Opportunity ETF FT17.2017.2017.208000.050.29 
MGEEMge Energy Inc91.1989.4890.21149,100-0.840.92 
MGICMagic Software Enterprises13.1612.9412.9554,800-0.211.60 
MGIHMillennium Group International1.7601.6901.70019,800-0.0603.41 
MGNIMagnite Inc21.2919.0021.1711,725,9002.0310.61 
MGNXMacrogenics2.7702.5902.6001,153,500-0.1706.14 
MGOLMgo Global Inc0.43840.28250.4150816,598,9000.2350130.56 
MGPIMGP Ingredients Inc33.9232.8032.92313,000-0.892.63 
MGRCMcgrath Rentcorp124.8120.7120.788,700-4.23.39 
MGRMMonogram Technologies Inc2.8402.6572.79032,9000.0100.36 
MGRXMangoceuticals Inc4.4003.6004.250819,6000.83024.27 
MGTXMeiragtx Holdings Plc7.0906.7106.810192,500-0.1402.01 
MGXMetagenomi Inc2.6702.4602.480640,700-0.1606.06 
MGYRMagyar Bancorp Inc14.6014.5214.572,000-0.030.21 
MHLDMaiden Holdings Ltd0.91000.83000.8300213,700-0.08008.79 
MHUAMeihua International Medical0.33800.32010.3287396,9000.00140.43 
MIDDMiddleby Corp167.6164.5164.9577,600-2.21.34 
MIGIMawson Infrastructure Group Inc0.73980.67800.7153273,6000.03535.19 
MILNGX Millennial Consumer ETF48.4848.3148.319,100-0.160.33 
MIMIMint Incorporation Limited Cl A5.5005.0205.4604,800-0.1803.19 
MINDMitcham Industries Inc9.7508.6359.330410,4000.6807.86 
MIRAMira Pharmaceuticals Inc1.2201.1401.150584,400-0.0201.71 
MIRMMirum Pharmaceuticals Inc52.5350.4151.06616,400-0.170.33 
MISTMilestone Pharmaceuticals Inc2.2402.1202.150727,600-0.0401.83 
MITKMitek Systems Inc10.5210.3010.48526,1000.100.96 
MKAMMkam ETF29.7229.6329.63200-0.120.40 
MKDWMkdwell Tech Inc0.44890.36370.404481,7000.02416.34 
MKDWWMkdwell Tech Inc Warrants0.01050.01000.010525,1000.00055.00 
MKSIMks Instruments Inc112.4108.5109.4652,700-2.62.29 
MKTWMarketwise Inc0.59490.56130.5700158,500-0.00230.40 
MKTXMarketaxess Holdings203.1197.7201.4767,8000.10.03 
MKZRMackenzie Realty Capital Inc2.1302.0002.0207,200-0.0200.98 
MLABMesa Labs Inc148.0138.0147.858,0006.14.28 
MLACMountain Lake Acquisition Corp. Cl A9.9809.9709.97021,7000.0000.00 
MLACRMountain Lake Acquisition Corp. Right0.22000.19000.1900196,5000.00000.00 
MLACUMountain Lake Acquisition Corp. Units10.1510.1510.153000.000.00 
MLCOMelco Resorts & Entertainment ADR5.6155.4205.5204,084,1000.1803.37 
MLECMoolec Science Sa0.70000.58580.650026,500-0.05007.14 
MLECWMoolec Science Sa WT0.02940.02500.029416,100-0.00062.00 
MLGOMicroalgo Inc1.4901.3801.3801,456,900-0.0805.48 
MLKNMillerknoll Inc21.9421.5721.75472,600-0.210.96 
MLTXMoonlake Immunotherapeutics48.5444.8745.06285,500-2.054.35 
MLYSMineralys Therapeutics Inc10.8549.7209.810338,300-0.2402.39 
MMLPMartin Midstrm LP3.7003.6253.66078,900-0.0200.54 
MMSIMerit Medical Sys110.2108.0109.1460,6000.10.06 
MMYTMakemytrip Ltd118.0110.2113.61,094,300-3.12.66 
MNDOMind C.T.I. Ltd2.1202.0602.07020,800-0.0100.48 
MNDRMobile-Health Network Solutions Cl A0.30000.26500.2734606,900-0.00662.36 
MNDYMonday.com Ltd267.8252.7258.21,574,400-7.12.67 
MNKDMannkind Corp5.7655.5905.6301,228,100-0.0200.35 
MNMDMind Medicine Mindmed Inc8.9708.1308.2602,223,100-0.7107.92 
MNOVMedicinova Inc1.9301.8601.87024,300-0.0502.60 
MNPRMonopar Therapeutics Inc49.2246.1648.4659,5001.352.87 
MNROMonro Muffler Brak19.7718.7418.92937,800-0.834.20 
MNSBMainstreet Bank16.7416.5016.567,100-0.241.43 
MNSBPMainstreet Bancshares Inc ADR24.5924.5724.59400-0.170.69 
MNSTMonster Beverage Corp47.0446.1946.574,634,4000.270.58 
MNTKMontauk Renewables Inc4.5004.2904.37095,700-0.0200.46 
MNTLTema Neuroscience and Mental Health ETF25.5525.2225.22100-0.562.17 
MNTSMomentus Inc4.4003.6003.800379,200-0.58013.24 
MNTSWMomentus Inc WT0.05290.04100.044131,000-0.005210.55 
MNYMoneyhero Limited Cl A1.0801.0201.03037,600-0.0504.63 
MNYWWMoneyhero Limited Warrants0.04030.04020.04031,700-0.00429.44 
MOBMobilicom Limited ADR2.7062.4002.430159,500-0.1806.90 
MOBBWMobilicom Limited Warrants0.43560.43560.43563000.03568.90 
MOBXMobix Labs Inc1.2601.1801.230366,6000.0302.50 
MOBXWMobix Labs Inc WT0.16740.10000.13023,1000.025224.00 
MODDModular Medical Inc1.2601.1851.210103,3000.0201.68 
MODLVictory Westend U.S. Sector ETF42.2641.7541.7555,200-0.421.00 
MODVModivcare Inc5.3304.2405.1301,093,9000.81018.75 
MOFGMidwestone Fnl Gp32.7531.5632.0767,000-0.722.20 
MOGOMogo Inc1.2951.2151.25582,6000.0151.21 
MOLNMolecular Partners Ag ADR5.1204.8604.9703,6000.0801.64 
MOMOHello Group Inc ADR7.5757.3107.420603,6000.0500.68 
MOODAlpha Architect Relative Sentiment ETF30.9530.7130.712,600-0.170.56 
MORNMorningstar Inc329.0324.8326.358,700-0.70.22 
MOVEMovano Inc5.3405.3405.3409000.0400.75 
MPAAMotorcar Parts Amer5.9205.3805.75095,6000.0901.59 
MPBMid Penn Bancorp Inc30.0329.3129.7855,500-0.501.65 
MPWRMonolithic Power Sys724.0677.0720.32,551,80059.48.98 
MQMarqeta Inc Cl A3.8453.7103.7403,036,300-0.0501.32 
MQQQTradr 2X Long Triple Q Monthly ETF29.6929.1129.15124,700-0.742.48 
MRAMEverspin Technologies Inc5.7805.5405.610103,400-0.1903.28 
MRBKMeridian Bank16.9016.7416.8068,800-0.050.30 
MRCCMonroe Capital Corp8.8008.5338.62040,6000.0500.58 
MRCYMercury Sys Inc47.1744.9445.35764,300-1.994.20 
MREOMereo Biopharma Group Plc ADR3.1203.0253.110916,6000.0100.32 
MRINMarin Software Inc2.2102.0702.0909,200-0.0401.86 
MRKRMarker Therapeutics Inc1.9701.7301.770241,900-0.1809.23 
MRMMedirom Healthcare Technologies Inc ADR0.91800.88000.91246,500-0.00760.83 
MRNAModerna Inc33.7732.4632.609,646,700-1.013.01 
MRNOMurano Global Investments Plc10.6710.6210.62900-0.070.65 
MRNOWMurano Global Investments Plc Warrants0.25000.22100.250010,3000.00010.04 
MRNSMarinus Pharma CS0.55000.54800.5495766,0000.00090.16 
MRSNMersana Therapeutics Inc0.77000.69210.75005,488,7000.070010.29 
MRTNMarten Transport L15.2914.7814.85260,500-0.463.00 
MRUSMerus N.V. CS42.6140.8941.25480,100-0.290.70 
MRVIMaravai Lifesciences Holdings Inc Cl A4.9804.5604.5801,385,000-0.3707.47 
MRVLMarvell Technology Inc121.8110.4110.620,991,700-8.67.23 
MRXMarex Group Plc36.9436.0036.72194,5000.170.47 
MSAIMultisensor Ai Holdings Inc1.3501.2701.320114,2000.0100.76 
MSAIWInfrared Cameras Holdings Inc WT0.05020.05000.05024,2000.00020.40 
MSBIMidland Sts BNC20.0019.3419.72153,300-0.170.85 
MSBIPMidland States Bancorp Inc24.7624.6524.744,900-0.010.04 
MSEXMiddlesex Water Company50.6949.2549.41104,300-1.072.12 
MSFDMsft Bear -1X ETF Direxion14.1213.7814.0649,7000.211.52 
MSFLGraniteshares 2X Long Msft Daily ETF22.5421.4221.61382,900-0.662.96 
MSFTMicrosoft Corp418.7408.1409.822,886,800-6.11.46 
MSFUMsft Bull 2X ETF Direxion38.1336.2436.551,225,400-1.112.95 
MSGMMotorsport Games Inc Cl A1.4401.3401.37115,1000.0312.34 
MSPRMsp Recovery Inc3.4002.6202.8701,294,500-0.0501.71 
MSPRWMsp Recovery Inc WT0.00470.00390.0043341,0000.00037.50 
MSPRZMsp Recovery Inc WT0.04000.03470.03472,1000.004715.67 
MSSMaison Solutions Inc Cl A1.2301.1001.190111,9000.0403.48 
MSSAMetal Sky Star Acquisition Corp11.9911.9911.992000.191.61 
MSSARMetal Sky Star Acquisition Corp Right0.08000.08000.08001,0000.020033.33 
MSSAUMetal Sky Star Acquisition Corp11.8911.8911.891000.181.54 
MSSAWMetal Sky Star Acquisition Corp WT0.04000.02010.040061,9000.00000.00 
MSTRMicrostrategy Cl A344.4327.0327.615,049,7002.10.65 
MSTXDeFiance Daily Target 1.75X Long Mstr45.2541.0041.118,187,4000.330.81 
MSWMing Shing Group Holdings Limited8.7208.3418.50028,2000.1702.04 
MTCMmtec Inc1.6201.5001.580149,2000.1208.22 
MTCHMatch Group Inc34.7833.3933.805,404,300-0.792.28 
MTEKMaris-Tech Ltd3.4302.9603.12096,600-0.2407.14 
MTEKWMaris-Tech Ltd WT0.60000.60000.60001,0000.00000.00 
MTENMingteng International Corporation Inc5.6605.2905.65044,2000.2905.41 
MTEXMannatech Inc11.4111.2011.412,600-0.100.83 
MTLSMaterialise NV ADR9.2808.9008.930121,000-0.2803.04 
MTRXMatrix Service Company14.3912.7514.18234,1000.040.28 
MTSIMacom Technology S130.7125.9127.21,281,100-2.31.77 
MTSRMetsera Inc30.2628.7729.50383,900-0.030.10 
MTTRMatterport Inc5.3605.2705.3205,210,4000.0400.76 
MTVAMetavia Inc1.8101.7301.73023,900-0.0804.42 
MUMicron Technology95.9391.5992.3015,602,800-2.242.37 
MUDMu Bear -1X ETF Direxion25.0524.1625.052,9000.592.41 
MULLGraniteshares 2X Long Mu Daily ETF16.7015.2815.5327,600-0.714.37 
MULNMullen Automotive Inc0.25590.18000.216012,094,100-0.044016.92 
MURAMural Oncology Plc4.7404.2704.470489,8000.0400.90 
MUUMu Bull 2X ETF Direxion18.7917.1517.42325,900-0.844.60 
MVBFMvb Financial Corp19.9219.3119.8419,7000.190.97 
MVISMicrovision1.5701.4701.5104,164,7000.0302.03 
MVSTMicrovast Hldgs Inc1.7001.5501.6004,382,800-0.0804.76 
MVSTWMicrovast Hldgs Inc WT0.30000.26070.260741,800-0.039313.10 
MXCTMaxcyte Inc4.4904.3614.390424,400-0.0902.01 
MXLMaxlinear Inc17.9116.1416.462,894,700-1.387.74 
MYCFSPDR SSGA My2026 Corporate Bond ETF24.9824.9424.94900-0.040.16 
MYCGSPDR SSGA My2027 Corporate Bond ETF24.7424.7124.72600-0.020.08 
MYCHSPDR SSGA My2028 Corporate Bond ETF24.5824.5624.573,200-0.050.18 
MYCISPDR SSGA My2029 Corporate Bond ETF24.4324.4124.42900-0.060.25 
MYCJSPDR SSGA My2030 Corporate Bond ETF24.2724.2624.27400-0.080.31 
MYCKSPDR SSGA My2031 Corporate Bond ETF24.2324.2224.22200-0.070.30 
MYCLSPDR SSGA My2032 Corporate Bond ETF24.0924.0824.09100-0.080.33 
MYCMSPDR SSGA My2033 Corporate Bond ETF24.1024.0724.07100-0.080.34 
MYCNSPDR SSGA My2034 Corporate Bond ETF23.9623.9623.96100-0.090.37 
MYFWFirst Western Financial Inc21.4521.2521.3610,700-0.221.02 
MYGNMyriad Genetics Inc12.8712.2212.41875,200-0.322.51 
MYMFSPDR SSGA My2026 Municipal Bond ETF24.9724.9724.97100-0.010.04 
MYMGSPDR SSGA My2027 Municipal Bond ETF24.8624.8624.86100-0.020.06 
MYMHSPDR SSGA My2028 Municipal Bond ETF24.7124.7124.710-0.020.06 
MYMISPDR SSGA My2029 Municipal Bond ETF24.6724.6724.670-0.030.12 
MYMJSPDR SSGA My2030 Municipal Bond ETF24.7724.7724.770-0.040.16 
MYNAMynaric Ag ADR0.42510.26120.38434,123,0000.03439.80 
MYNZMainz Biomed N.V.7.5006.4707.410357,9000.1602.21 
MYPSPlaystudios Inc1.8101.7251.730118,300-0.0402.26 
MYPSWPlaystudios Inc WT0.02030.01950.02002,100-0.006524.53 
MYRGMYR Group Inc152.7146.8147.7132,500-2.11.43 
MYSZMy Size Inc1.9301.8301.84027,500-0.0703.66 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.97.14.80
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,523-2691.36
DJI44,303-4440.99
SP5006,026-580.95
DAX21,787-1150.53
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI21,1342421.16