Code | Name | High | Low | Close | Volume | Change | |
MACI | Melar Acquisition Corp. I Cl A | 10.14 | 10.14 | 10.14 | 200 | -0.01 |  | 0.10 |  |
MACIU | Melar Acquisition Corp. I | 10.30 | 10.24 | 10.24 | 200 | -0.78 |  | 7.08 |  |
MACIW | Melar Acquisition Corp I WT | 0.1400 | 0.1300 | 0.1400 | 10,000 | 0.0000 |  | 0.00 |  |
MAGS | The Magnificent Seven ETF | 56.79 | 55.45 | 55.65 | 2,291,800 | 0.02 |  | 0.04 |  |
MAGX | Roundhill 2X Long Magnificent Seven ETF | 49.45 | 47.20 | 47.45 | 104,100 | -0.20 |  | 0.42 |  |
MAMA | Mama's Creations Inc | 7.550 | 7.140 | 7.160 | 457,300 | -0.340 |  | 4.53 |  |
MAMO | Massimo Group | 3.110 | 2.975 | 3.080 | 7,400 | 0.070 |  | 2.33 |  |
MANH | Manhattan Assoc | 203.7 | 199.0 | 200.9 | 701,400 | 2.8 |  | 1.43 |  |
MAPS | Wm Technology Inc | 1.410 | 1.350 | 1.360 | 773,500 | -0.030 |  | 2.16 |  |
MAPSW | Wm Technology Inc WT | 0.0547 | 0.0303 | 0.0425 | 753,800 | -0.0075 |  | 15.00 |  |
MAR | Marriot Int Cl A | 307.5 | 302.9 | 304.0 | 1,662,500 | 1.0 |  | 0.34 |  |
MARA | Mara Holdings Inc | 17.86 | 16.51 | 16.77 | 34,042,500 | -0.03 |  | 0.18 |  |
MARPS | Marine Petroleum U | 4.055 | 4.000 | 4.000 | 1,400 | 0.000 |  | 0.00 |  |
MASI | Masimo Corp | 181.4 | 174.3 | 176.2 | 325,800 | -3.9 |  | 2.14 |  |
MASK | 3 E Network Technology Group Ltd Cl A | 2.760 | 2.610 | 2.650 | 28,800 | -0.060 |  | 2.21 |  |
MASS | 908 Devices Inc | 2.570 | 2.350 | 2.360 | 255,800 | -0.190 |  | 7.45 |  |
MAT | Mattel Inc | 21.63 | 21.20 | 21.48 | 4,131,400 | 0.05 |  | 0.23 |  |
MATH | Metalpha Technology Hldg Ltd | 1.700 | 1.560 | 1.600 | 21,400 | -0.080 |  | 4.76 |  |
MATW | Matthews Intl Corp | 27.84 | 25.57 | 26.55 | 768,100 | -2.93 |  | 9.93 |  |
MAXI | Simplify Bitcoin Strategy Plus Income | 28.30 | 26.29 | 26.40 | 65,900 | -0.36 |  | 1.35 |  |
MAXN | Maxeon Solar Tech Ltd | 5.570 | 5.060 | 5.190 | 316,300 | -0.320 |  | 5.81 |  |
MAYS | J W Mays Inc | 40.04 | 40.00 | 40.00 | 2,100 | -1.50 |  | 3.61 |  |
MAZE | Maze Therapeutics Inc | 14.32 | 12.56 | 13.38 | 312,500 | 0.38 |  | 2.92 |  |
MBAV | M3-Brigade Acquisition V Corp. Cl A | 10.14 | 10.10 | 10.14 | 47,800 | 0.04 |  | 0.35 |  |
MBAVU | M3-Brigade Acquisition V Corp. Units | 10.20 | 10.20 | 10.20 | 100 | -0.05 |  | 0.49 |  |
MBAVW | M3-Brigade Acquisition V Corp. WT | 0.2359 | 0.2001 | 0.2330 | 11,000 | 0.0329 |  | 16.44 |  |
MBB | MBS Ishares ETF | 92.28 | 92.03 | 92.18 | 1,293,700 | -0.21 |  | 0.23 |  |
MBCN | Middlefield Banc | 25.65 | 25.31 | 25.31 | 4,300 | -0.98 |  | 3.73 |  |
MBIN | Merchants Bancorp | 43.20 | 42.22 | 43.06 | 111,400 | -0.06 |  | 0.14 |  |
MBINL | Merchants Bancorp ADR | 25.44 | 25.34 | 25.40 | 48,500 | 0.01 |  | 0.04 |  |
MBINM | Merchants Bancorp | 26.25 | 26.00 | 26.00 | 6,600 | -0.10 |  | 0.38 |  |
MBINN | Merchants Bancorp Depositary Shares | 22.20 | 22.02 | 22.02 | 7,000 | -0.03 |  | 0.14 |  |
MBIO | Mustang Bio Inc | 3.050 | 2.710 | 2.780 | 75,700 | -0.140 |  | 4.79 |  |
MBLY | Mobileye Global Inc Cl A | 16.62 | 15.96 | 16.07 | 2,795,900 | -0.39 |  | 2.37 |  |
MBNKP | Medallion Bank Fixed-To-Floating Rate | 25.25 | 25.18 | 25.21 | 4,700 | -0.25 |  | 0.99 |  |
MBOT | Microbot Medical Inc | 2.660 | 2.230 | 2.550 | 5,662,800 | 0.380 |  | 17.51 |  |
MBRX | Moleculin Biotech CS | 0.8700 | 0.7770 | 0.7980 | 287,200 | -0.0420 |  | 5.00 |  |
MBS | Angel Oak Mortgage-Backed Securities ETF | 8.650 | 8.520 | 8.555 | 59,300 | -0.005 |  | 0.06 |  |
MBUU | Malibu Boats Inc | 39.06 | 37.70 | 38.18 | 114,700 | -1.08 |  | 2.75 |  |
MBWM | Mercantile Bank Corp | 50.06 | 48.70 | 49.68 | 65,600 | -0.66 |  | 1.31 |  |
MBX | Mbx Biosciences Inc | 13.43 | 12.00 | 12.34 | 565,500 | 0.08 |  | 0.65 |  |
MCBS | Metrocity Bankshares Inc | 32.37 | 31.11 | 31.63 | 27,900 | -0.50 |  | 1.56 |  |
MCDS | Jpmorgan Fundamental Data Science Mid | 57.68 | 57.66 | 57.66 | 400 | -0.22 |  | 0.37 |  |
MCFT | Mastercraft Boat Holdings Inc | 21.03 | 19.74 | 19.75 | 117,300 | -1.43 |  | 6.75 |  |
MCHI | China Ishares MSCI ETF | 50.57 | 49.70 | 49.73 | 8,219,600 | 0.61 |  | 1.24 |  |
MCHP | Microchip Technology | 53.25 | 50.21 | 51.89 | 17,530,800 | -1.22 |  | 2.30 |  |
MCHS | Matthews China Discovery Active ETF | 26.65 | 26.51 | 26.51 | 200 | 0.21 |  | 0.79 |  |
MCHX | Marchex Inc | 2.000 | 1.880 | 1.940 | 30,300 | 0.010 |  | 0.52 |  |
MCRB | Seres Therapeutics Inc | 0.7915 | 0.7700 | 0.7820 | 754,600 | 0.0020 |  | 0.26 |  |
MCRI | Monarch Casino | 87.63 | 85.00 | 85.91 | 97,900 | -0.87 |  | 1.00 |  |
MCSE | Martin Sustainable International Equity | 14.17 | 14.00 | 14.00 | 1,100 | -0.22 |  | 1.51 |  |
MCTR | Ctrl Group Limited | 4.350 | 3.810 | 4.000 | 76,500 | -0.250 |  | 5.88 |  |
MCVT | Mill City Ventures III Ltd | 2.760 | 2.520 | 2.550 | 107,200 | -0.130 |  | 4.85 |  |
MCW | Mister Car Wash Inc | 7.960 | 7.740 | 7.840 | 1,080,100 | -0.100 |  | 1.26 |  |
MDAI | Spectral Ai Inc | 2.180 | 1.910 | 2.060 | 1,063,400 | 0.070 |  | 3.52 |  |
MDAIW | Spectral Ai Inc WT | 0.5400 | 0.4725 | 0.4725 | 16,000 | -0.0275 |  | 5.50 |  |
MDB | Mongodb Inc Cl A | 284.0 | 275.9 | 277.9 | 1,286,600 | -0.2 |  | 0.08 |  |
MDBH | Mdb Capital Holdings Cl A | 6.312 | 6.200 | 6.204 | 13,800 | 0.004 |  | 0.06 |  |
MDCP | Victory Thb Mid Cap ESG ETF | 28.34 | 28.23 | 28.23 | 200 | -0.17 |  | 0.60 |  |
MDCX | Medicus Pharma Ltd | 2.975 | 2.596 | 2.800 | 26,900 | -0.040 |  | 1.41 |  |
MDCXW | Medicus Pharma Ltd WT | 1.520 | 1.220 | 1.500 | 2,200 | 0.050 |  | 3.45 |  |
MDGL | Madrigal Pharmaceuticals Inc | 334.4 | 325.4 | 332.7 | 306,500 | 2.5 |  | 0.74 |  |
MDIA | Mediaco Holding Inc Cl A | 1.180 | 1.120 | 1.180 | 5,000 | 0.000 |  | 0.00 |  |
MDIV | Multiasset Diversified Income Index Fund | 16.52 | 16.40 | 16.41 | 81,900 | -0.06 |  | 0.36 |  |
MDLZ | Mondelez Intl Inc | 58.81 | 57.68 | 58.45 | 15,972,800 | 0.62 |  | 1.07 |  |
MDRR | Medalist Diversified REIT Inc | 12.21 | 12.21 | 12.21 | 300 | -0.28 |  | 2.24 |  |
MDWD | Mediwound Ltd Ord Sh | 19.33 | 18.06 | 18.13 | 65,200 | -1.37 |  | 7.03 |  |
MDXG | Mimedx Group Inc | 8.515 | 8.280 | 8.310 | 426,300 | -0.190 |  | 2.24 |  |
MDXH | Mdxhealth Sa ADR | 1.900 | 1.800 | 1.850 | 46,000 | 0.020 |  | 1.09 |  |
ME | 23Andme Holding Co. | 2.620 | 2.480 | 2.530 | 233,800 | -0.060 |  | 2.32 |  |
MEDP | Medpace Holdings Inc | 367.8 | 347.6 | 354.1 | 287,900 | -6.9 |  | 1.90 |  |
MEDX | Horizon Kinetics Medical ETF | 27.82 | 27.63 | 27.68 | 600 | -0.14 |  | 0.49 |  |
MEGL | Magic Empire Global Limited | 0.5799 | 0.4945 | 0.5301 | 513,000 | 0.0140 |  | 2.71 |  |
MEIP | Mei Pharma Inc | 2.820 | 2.650 | 2.775 | 11,500 | -0.035 |  | 1.25 |  |
MELI | Mercadolibre Inc | 2,045 | 1,985 | 1,997 | 331,400 | -16 |  | 0.80 |  |
MEMS | Matthews Emerging Markets Discovery | 23.10 | 23.10 | 23.10 | 100 | -0.03 |  | 0.13 |  |
MEOH | Methanex Corp | 51.54 | 50.51 | 50.66 | 430,400 | -0.30 |  | 0.59 |  |
MERC | Mercer Intl Inc | 6.670 | 6.440 | 6.560 | 200,200 | -0.090 |  | 1.35 |  |
MESA | Mesa Air Group Inc | 1.295 | 1.220 | 1.250 | 181,400 | -0.010 |  | 0.79 |  |
MESO | Mesoblast Ltd ADR | 20.41 | 19.25 | 19.49 | 335,200 | 0.80 |  | 4.28 |  |
META | Meta Platforms Inc | 725.0 | 711.8 | 714.5 | 16,427,000 | 2.5 |  | 0.36 |  |
METC | Ramaco Resources Inc | 9.972 | 9.580 | 9.610 | 275,200 | -0.090 |  | 0.93 |  |
METCB | Ramaco Resources Inc Cl B | 9.300 | 9.032 | 9.110 | 9,800 | -0.120 |  | 1.30 |  |
METCL | Ramaco Resources Inc 9.00% | 25.87 | 25.75 | 25.84 | 1,400 | -0.03 |  | 0.12 |  |
METCZ | Ramaco Resources Inc 8.375% | 25.05 | 25.01 | 25.01 | 2,800 | 0.01 |  | 0.02 |  |
METD | Meta Bear -1X ETF Direxion | 16.30 | 16.01 | 16.23 | 479,600 | -0.05 |  | 0.31 |  |
METU | Meta Bull 2X ETF Direxion | 50.05 | 48.29 | 48.61 | 603,700 | 0.37 |  | 0.77 |  |
MFH | Mercurity Fintech Holding Inc ADR | 8.140 | 7.350 | 7.350 | 107,700 | -0.550 |  | 6.96 |  |
MFI | Mf International Limited | 0.7390 | 0.7000 | 0.7390 | 28,500 | 0.0287 |  | 4.04 |  |
MFIC | Midcap Financial Investment Corp | 14.09 | 13.99 | 14.06 | 203,700 | 0.00 |  | 0.00 |  |
MFICL | Midcap Financial Investment Corp 8.00% | 25.61 | 25.50 | 25.61 | 6,600 | 0.06 |  | 0.23 |  |
MFIN | Medallion Fin Corp | 9.000 | 8.795 | 8.810 | 25,700 | -0.170 |  | 1.89 |  |
MFLX | Municipal CEF Income Opportunity ETF FT | 17.20 | 17.20 | 17.20 | 800 | 0.05 |  | 0.29 |  |
MGEE | Mge Energy Inc | 91.19 | 89.48 | 90.21 | 149,100 | -0.84 |  | 0.92 |  |
MGIC | Magic Software Enterprises | 13.16 | 12.94 | 12.95 | 54,800 | -0.21 |  | 1.60 |  |
MGIH | Millennium Group International | 1.760 | 1.690 | 1.700 | 19,800 | -0.060 |  | 3.41 |  |
MGNI | Magnite Inc | 21.29 | 19.00 | 21.17 | 11,725,900 | 2.03 |  | 10.61 |  |
MGNX | Macrogenics | 2.770 | 2.590 | 2.600 | 1,153,500 | -0.170 |  | 6.14 |  |
MGOL | Mgo Global Inc | 0.4384 | 0.2825 | 0.4150 | 816,598,900 | 0.2350 |  | 130.56 |  |
MGPI | MGP Ingredients Inc | 33.92 | 32.80 | 32.92 | 313,000 | -0.89 |  | 2.63 |  |
MGRC | Mcgrath Rentcorp | 124.8 | 120.7 | 120.7 | 88,700 | -4.2 |  | 3.39 |  |
MGRM | Monogram Technologies Inc | 2.840 | 2.657 | 2.790 | 32,900 | 0.010 |  | 0.36 |  |
MGRX | Mangoceuticals Inc | 4.400 | 3.600 | 4.250 | 819,600 | 0.830 |  | 24.27 |  |
MGTX | Meiragtx Holdings Plc | 7.090 | 6.710 | 6.810 | 192,500 | -0.140 |  | 2.01 |  |
MGX | Metagenomi Inc | 2.670 | 2.460 | 2.480 | 640,700 | -0.160 |  | 6.06 |  |
MGYR | Magyar Bancorp Inc | 14.60 | 14.52 | 14.57 | 2,000 | -0.03 |  | 0.21 |  |
MHLD | Maiden Holdings Ltd | 0.9100 | 0.8300 | 0.8300 | 213,700 | -0.0800 |  | 8.79 |  |
MHUA | Meihua International Medical | 0.3380 | 0.3201 | 0.3287 | 396,900 | 0.0014 |  | 0.43 |  |
MIDD | Middleby Corp | 167.6 | 164.5 | 164.9 | 577,600 | -2.2 |  | 1.34 |  |
MIGI | Mawson Infrastructure Group Inc | 0.7398 | 0.6780 | 0.7153 | 273,600 | 0.0353 |  | 5.19 |  |
MILN | GX Millennial Consumer ETF | 48.48 | 48.31 | 48.31 | 9,100 | -0.16 |  | 0.33 |  |
MIMI | Mint Incorporation Limited Cl A | 5.500 | 5.020 | 5.460 | 4,800 | -0.180 |  | 3.19 |  |
MIND | Mitcham Industries Inc | 9.750 | 8.635 | 9.330 | 410,400 | 0.680 |  | 7.86 |  |
MIRA | Mira Pharmaceuticals Inc | 1.220 | 1.140 | 1.150 | 584,400 | -0.020 |  | 1.71 |  |
MIRM | Mirum Pharmaceuticals Inc | 52.53 | 50.41 | 51.06 | 616,400 | -0.17 |  | 0.33 |  |
MIST | Milestone Pharmaceuticals Inc | 2.240 | 2.120 | 2.150 | 727,600 | -0.040 |  | 1.83 |  |
MITK | Mitek Systems Inc | 10.52 | 10.30 | 10.48 | 526,100 | 0.10 |  | 0.96 |  |
MKAM | Mkam ETF | 29.72 | 29.63 | 29.63 | 200 | -0.12 |  | 0.40 |  |
MKDW | Mkdwell Tech Inc | 0.4489 | 0.3637 | 0.4044 | 81,700 | 0.0241 |  | 6.34 |  |
MKDWW | Mkdwell Tech Inc Warrants | 0.0105 | 0.0100 | 0.0105 | 25,100 | 0.0005 |  | 5.00 |  |
MKSI | Mks Instruments Inc | 112.4 | 108.5 | 109.4 | 652,700 | -2.6 |  | 2.29 |  |
MKTW | Marketwise Inc | 0.5949 | 0.5613 | 0.5700 | 158,500 | -0.0023 |  | 0.40 |  |
MKTX | Marketaxess Holdings | 203.1 | 197.7 | 201.4 | 767,800 | 0.1 |  | 0.03 |  |
MKZR | Mackenzie Realty Capital Inc | 2.130 | 2.000 | 2.020 | 7,200 | -0.020 |  | 0.98 |  |
MLAB | Mesa Labs Inc | 148.0 | 138.0 | 147.8 | 58,000 | 6.1 |  | 4.28 |  |
MLAC | Mountain Lake Acquisition Corp. Cl A | 9.980 | 9.970 | 9.970 | 21,700 | 0.000 |  | 0.00 |  |
MLACR | Mountain Lake Acquisition Corp. Right | 0.2200 | 0.1900 | 0.1900 | 196,500 | 0.0000 |  | 0.00 |  |
MLACU | Mountain Lake Acquisition Corp. Units | 10.15 | 10.15 | 10.15 | 300 | 0.00 |  | 0.00 |  |
MLCO | Melco Resorts & Entertainment ADR | 5.615 | 5.420 | 5.520 | 4,084,100 | 0.180 |  | 3.37 |  |
MLEC | Moolec Science Sa | 0.7000 | 0.5858 | 0.6500 | 26,500 | -0.0500 |  | 7.14 |  |
MLECW | Moolec Science Sa WT | 0.0294 | 0.0250 | 0.0294 | 16,100 | -0.0006 |  | 2.00 |  |
MLGO | Microalgo Inc | 1.490 | 1.380 | 1.380 | 1,456,900 | -0.080 |  | 5.48 |  |
MLKN | Millerknoll Inc | 21.94 | 21.57 | 21.75 | 472,600 | -0.21 |  | 0.96 |  |
MLTX | Moonlake Immunotherapeutics | 48.54 | 44.87 | 45.06 | 285,500 | -2.05 |  | 4.35 |  |
MLYS | Mineralys Therapeutics Inc | 10.854 | 9.720 | 9.810 | 338,300 | -0.240 |  | 2.39 |  |
MMLP | Martin Midstrm LP | 3.700 | 3.625 | 3.660 | 78,900 | -0.020 |  | 0.54 |  |
MMSI | Merit Medical Sys | 110.2 | 108.0 | 109.1 | 460,600 | 0.1 |  | 0.06 |  |
MMYT | Makemytrip Ltd | 118.0 | 110.2 | 113.6 | 1,094,300 | -3.1 |  | 2.66 |  |
MNDO | Mind C.T.I. Ltd | 2.120 | 2.060 | 2.070 | 20,800 | -0.010 |  | 0.48 |  |
MNDR | Mobile-Health Network Solutions Cl A | 0.3000 | 0.2650 | 0.2734 | 606,900 | -0.0066 |  | 2.36 |  |
MNDY | Monday.com Ltd | 267.8 | 252.7 | 258.2 | 1,574,400 | -7.1 |  | 2.67 |  |
MNKD | Mannkind Corp | 5.765 | 5.590 | 5.630 | 1,228,100 | -0.020 |  | 0.35 |  |
MNMD | Mind Medicine Mindmed Inc | 8.970 | 8.130 | 8.260 | 2,223,100 | -0.710 |  | 7.92 |  |
MNOV | Medicinova Inc | 1.930 | 1.860 | 1.870 | 24,300 | -0.050 |  | 2.60 |  |
MNPR | Monopar Therapeutics Inc | 49.22 | 46.16 | 48.46 | 59,500 | 1.35 |  | 2.87 |  |
MNRO | Monro Muffler Brak | 19.77 | 18.74 | 18.92 | 937,800 | -0.83 |  | 4.20 |  |
MNSB | Mainstreet Bank | 16.74 | 16.50 | 16.56 | 7,100 | -0.24 |  | 1.43 |  |
MNSBP | Mainstreet Bancshares Inc ADR | 24.59 | 24.57 | 24.59 | 400 | -0.17 |  | 0.69 |  |
MNST | Monster Beverage Corp | 47.04 | 46.19 | 46.57 | 4,634,400 | 0.27 |  | 0.58 |  |
MNTK | Montauk Renewables Inc | 4.500 | 4.290 | 4.370 | 95,700 | -0.020 |  | 0.46 |  |
MNTL | Tema Neuroscience and Mental Health ETF | 25.55 | 25.22 | 25.22 | 100 | -0.56 |  | 2.17 |  |
MNTS | Momentus Inc | 4.400 | 3.600 | 3.800 | 379,200 | -0.580 |  | 13.24 |  |
MNTSW | Momentus Inc WT | 0.0529 | 0.0410 | 0.0441 | 31,000 | -0.0052 |  | 10.55 |  |
MNY | Moneyhero Limited Cl A | 1.080 | 1.020 | 1.030 | 37,600 | -0.050 |  | 4.63 |  |
MNYWW | Moneyhero Limited Warrants | 0.0403 | 0.0402 | 0.0403 | 1,700 | -0.0042 |  | 9.44 |  |
MOB | Mobilicom Limited ADR | 2.706 | 2.400 | 2.430 | 159,500 | -0.180 |  | 6.90 |  |
MOBBW | Mobilicom Limited Warrants | 0.4356 | 0.4356 | 0.4356 | 300 | 0.0356 |  | 8.90 |  |
MOBX | Mobix Labs Inc | 1.260 | 1.180 | 1.230 | 366,600 | 0.030 |  | 2.50 |  |
MOBXW | Mobix Labs Inc WT | 0.1674 | 0.1000 | 0.1302 | 3,100 | 0.0252 |  | 24.00 |  |
MODD | Modular Medical Inc | 1.260 | 1.185 | 1.210 | 103,300 | 0.020 |  | 1.68 |  |
MODL | Victory Westend U.S. Sector ETF | 42.26 | 41.75 | 41.75 | 55,200 | -0.42 |  | 1.00 |  |
MODV | Modivcare Inc | 5.330 | 4.240 | 5.130 | 1,093,900 | 0.810 |  | 18.75 |  |
MOFG | Midwestone Fnl Gp | 32.75 | 31.56 | 32.07 | 67,000 | -0.72 |  | 2.20 |  |
MOGO | Mogo Inc | 1.295 | 1.215 | 1.255 | 82,600 | 0.015 |  | 1.21 |  |
MOLN | Molecular Partners Ag ADR | 5.120 | 4.860 | 4.970 | 3,600 | 0.080 |  | 1.64 |  |
MOMO | Hello Group Inc ADR | 7.575 | 7.310 | 7.420 | 603,600 | 0.050 |  | 0.68 |  |
MOOD | Alpha Architect Relative Sentiment ETF | 30.95 | 30.71 | 30.71 | 2,600 | -0.17 |  | 0.56 |  |
MORN | Morningstar Inc | 329.0 | 324.8 | 326.3 | 58,700 | -0.7 |  | 0.22 |  |
MOVE | Movano Inc | 5.340 | 5.340 | 5.340 | 900 | 0.040 |  | 0.75 |  |
MPAA | Motorcar Parts Amer | 5.920 | 5.380 | 5.750 | 95,600 | 0.090 |  | 1.59 |  |
MPB | Mid Penn Bancorp Inc | 30.03 | 29.31 | 29.78 | 55,500 | -0.50 |  | 1.65 |  |
MPWR | Monolithic Power Sys | 724.0 | 677.0 | 720.3 | 2,551,800 | 59.4 |  | 8.98 |  |
MQ | Marqeta Inc Cl A | 3.845 | 3.710 | 3.740 | 3,036,300 | -0.050 |  | 1.32 |  |
MQQQ | Tradr 2X Long Triple Q Monthly ETF | 29.69 | 29.11 | 29.15 | 124,700 | -0.74 |  | 2.48 |  |
MRAM | Everspin Technologies Inc | 5.780 | 5.540 | 5.610 | 103,400 | -0.190 |  | 3.28 |  |
MRBK | Meridian Bank | 16.90 | 16.74 | 16.80 | 68,800 | -0.05 |  | 0.30 |  |
MRCC | Monroe Capital Corp | 8.800 | 8.533 | 8.620 | 40,600 | 0.050 |  | 0.58 |  |
MRCY | Mercury Sys Inc | 47.17 | 44.94 | 45.35 | 764,300 | -1.99 |  | 4.20 |  |
MREO | Mereo Biopharma Group Plc ADR | 3.120 | 3.025 | 3.110 | 916,600 | 0.010 |  | 0.32 |  |
MRIN | Marin Software Inc | 2.210 | 2.070 | 2.090 | 9,200 | -0.040 |  | 1.86 |  |
MRKR | Marker Therapeutics Inc | 1.970 | 1.730 | 1.770 | 241,900 | -0.180 |  | 9.23 |  |
MRM | Medirom Healthcare Technologies Inc ADR | 0.9180 | 0.8800 | 0.9124 | 6,500 | -0.0076 |  | 0.83 |  |
MRNA | Moderna Inc | 33.77 | 32.46 | 32.60 | 9,646,700 | -1.01 |  | 3.01 |  |
MRNO | Murano Global Investments Plc | 10.67 | 10.62 | 10.62 | 900 | -0.07 |  | 0.65 |  |
MRNOW | Murano Global Investments Plc Warrants | 0.2500 | 0.2210 | 0.2500 | 10,300 | 0.0001 |  | 0.04 |  |
MRNS | Marinus Pharma CS | 0.5500 | 0.5480 | 0.5495 | 766,000 | 0.0009 |  | 0.16 |  |
MRSN | Mersana Therapeutics Inc | 0.7700 | 0.6921 | 0.7500 | 5,488,700 | 0.0700 |  | 10.29 |  |
MRTN | Marten Transport L | 15.29 | 14.78 | 14.85 | 260,500 | -0.46 |  | 3.00 |  |
MRUS | Merus N.V. CS | 42.61 | 40.89 | 41.25 | 480,100 | -0.29 |  | 0.70 |  |
MRVI | Maravai Lifesciences Holdings Inc Cl A | 4.980 | 4.560 | 4.580 | 1,385,000 | -0.370 |  | 7.47 |  |
MRVL | Marvell Technology Inc | 121.8 | 110.4 | 110.6 | 20,991,700 | -8.6 |  | 7.23 |  |
MRX | Marex Group Plc | 36.94 | 36.00 | 36.72 | 194,500 | 0.17 |  | 0.47 |  |
MSAI | Multisensor Ai Holdings Inc | 1.350 | 1.270 | 1.320 | 114,200 | 0.010 |  | 0.76 |  |
MSAIW | Infrared Cameras Holdings Inc WT | 0.0502 | 0.0500 | 0.0502 | 4,200 | 0.0002 |  | 0.40 |  |
MSBI | Midland Sts BNC | 20.00 | 19.34 | 19.72 | 153,300 | -0.17 |  | 0.85 |  |
MSBIP | Midland States Bancorp Inc | 24.76 | 24.65 | 24.74 | 4,900 | -0.01 |  | 0.04 |  |
MSEX | Middlesex Water Company | 50.69 | 49.25 | 49.41 | 104,300 | -1.07 |  | 2.12 |  |
MSFD | Msft Bear -1X ETF Direxion | 14.12 | 13.78 | 14.06 | 49,700 | 0.21 |  | 1.52 |  |
MSFL | Graniteshares 2X Long Msft Daily ETF | 22.54 | 21.42 | 21.61 | 382,900 | -0.66 |  | 2.96 |  |
MSFT | Microsoft Corp | 418.7 | 408.1 | 409.8 | 22,886,800 | -6.1 |  | 1.46 |  |
MSFU | Msft Bull 2X ETF Direxion | 38.13 | 36.24 | 36.55 | 1,225,400 | -1.11 |  | 2.95 |  |
MSGM | Motorsport Games Inc Cl A | 1.440 | 1.340 | 1.371 | 15,100 | 0.031 |  | 2.34 |  |
MSPR | Msp Recovery Inc | 3.400 | 2.620 | 2.870 | 1,294,500 | -0.050 |  | 1.71 |  |
MSPRW | Msp Recovery Inc WT | 0.0047 | 0.0039 | 0.0043 | 341,000 | 0.0003 |  | 7.50 |  |
MSPRZ | Msp Recovery Inc WT | 0.0400 | 0.0347 | 0.0347 | 2,100 | 0.0047 |  | 15.67 |  |
MSS | Maison Solutions Inc Cl A | 1.230 | 1.100 | 1.190 | 111,900 | 0.040 |  | 3.48 |  |
MSSA | Metal Sky Star Acquisition Corp | 11.99 | 11.99 | 11.99 | 200 | 0.19 |  | 1.61 |  |
MSSAR | Metal Sky Star Acquisition Corp Right | 0.0800 | 0.0800 | 0.0800 | 1,000 | 0.0200 |  | 33.33 |  |
MSSAU | Metal Sky Star Acquisition Corp | 11.89 | 11.89 | 11.89 | 100 | 0.18 |  | 1.54 |  |
MSSAW | Metal Sky Star Acquisition Corp WT | 0.0400 | 0.0201 | 0.0400 | 61,900 | 0.0000 |  | 0.00 |  |
MSTR | Microstrategy Cl A | 344.4 | 327.0 | 327.6 | 15,049,700 | 2.1 |  | 0.65 |  |
MSTX | DeFiance Daily Target 1.75X Long Mstr | 45.25 | 41.00 | 41.11 | 8,187,400 | 0.33 |  | 0.81 |  |
MSW | Ming Shing Group Holdings Limited | 8.720 | 8.341 | 8.500 | 28,200 | 0.170 |  | 2.04 |  |
MTC | Mmtec Inc | 1.620 | 1.500 | 1.580 | 149,200 | 0.120 |  | 8.22 |  |
MTCH | Match Group Inc | 34.78 | 33.39 | 33.80 | 5,404,300 | -0.79 |  | 2.28 |  |
MTEK | Maris-Tech Ltd | 3.430 | 2.960 | 3.120 | 96,600 | -0.240 |  | 7.14 |  |
MTEKW | Maris-Tech Ltd WT | 0.6000 | 0.6000 | 0.6000 | 1,000 | 0.0000 |  | 0.00 |  |
MTEN | Mingteng International Corporation Inc | 5.660 | 5.290 | 5.650 | 44,200 | 0.290 |  | 5.41 |  |
MTEX | Mannatech Inc | 11.41 | 11.20 | 11.41 | 2,600 | -0.10 |  | 0.83 |  |
MTLS | Materialise NV ADR | 9.280 | 8.900 | 8.930 | 121,000 | -0.280 |  | 3.04 |  |
MTRX | Matrix Service Company | 14.39 | 12.75 | 14.18 | 234,100 | 0.04 |  | 0.28 |  |
MTSI | Macom Technology S | 130.7 | 125.9 | 127.2 | 1,281,100 | -2.3 |  | 1.77 |  |
MTSR | Metsera Inc | 30.26 | 28.77 | 29.50 | 383,900 | -0.03 |  | 0.10 |  |
MTTR | Matterport Inc | 5.360 | 5.270 | 5.320 | 5,210,400 | 0.040 |  | 0.76 |  |
MTVA | Metavia Inc | 1.810 | 1.730 | 1.730 | 23,900 | -0.080 |  | 4.42 |  |
MU | Micron Technology | 95.93 | 91.59 | 92.30 | 15,602,800 | -2.24 |  | 2.37 |  |
MUD | Mu Bear -1X ETF Direxion | 25.05 | 24.16 | 25.05 | 2,900 | 0.59 |  | 2.41 |  |
MULL | Graniteshares 2X Long Mu Daily ETF | 16.70 | 15.28 | 15.53 | 27,600 | -0.71 |  | 4.37 |  |
MULN | Mullen Automotive Inc | 0.2559 | 0.1800 | 0.2160 | 12,094,100 | -0.0440 |  | 16.92 |  |
MURA | Mural Oncology Plc | 4.740 | 4.270 | 4.470 | 489,800 | 0.040 |  | 0.90 |  |
MUU | Mu Bull 2X ETF Direxion | 18.79 | 17.15 | 17.42 | 325,900 | -0.84 |  | 4.60 |  |
MVBF | Mvb Financial Corp | 19.92 | 19.31 | 19.84 | 19,700 | 0.19 |  | 0.97 |  |
MVIS | Microvision | 1.570 | 1.470 | 1.510 | 4,164,700 | 0.030 |  | 2.03 |  |
MVST | Microvast Hldgs Inc | 1.700 | 1.550 | 1.600 | 4,382,800 | -0.080 |  | 4.76 |  |
MVSTW | Microvast Hldgs Inc WT | 0.3000 | 0.2607 | 0.2607 | 41,800 | -0.0393 |  | 13.10 |  |
MXCT | Maxcyte Inc | 4.490 | 4.361 | 4.390 | 424,400 | -0.090 |  | 2.01 |  |
MXL | Maxlinear Inc | 17.91 | 16.14 | 16.46 | 2,894,700 | -1.38 |  | 7.74 |  |
MYCF | SPDR SSGA My2026 Corporate Bond ETF | 24.98 | 24.94 | 24.94 | 900 | -0.04 |  | 0.16 |  |
MYCG | SPDR SSGA My2027 Corporate Bond ETF | 24.74 | 24.71 | 24.72 | 600 | -0.02 |  | 0.08 |  |
MYCH | SPDR SSGA My2028 Corporate Bond ETF | 24.58 | 24.56 | 24.57 | 3,200 | -0.05 |  | 0.18 |  |
MYCI | SPDR SSGA My2029 Corporate Bond ETF | 24.43 | 24.41 | 24.42 | 900 | -0.06 |  | 0.25 |  |
MYCJ | SPDR SSGA My2030 Corporate Bond ETF | 24.27 | 24.26 | 24.27 | 400 | -0.08 |  | 0.31 |  |
MYCK | SPDR SSGA My2031 Corporate Bond ETF | 24.23 | 24.22 | 24.22 | 200 | -0.07 |  | 0.30 |  |
MYCL | SPDR SSGA My2032 Corporate Bond ETF | 24.09 | 24.08 | 24.09 | 100 | -0.08 |  | 0.33 |  |
MYCM | SPDR SSGA My2033 Corporate Bond ETF | 24.10 | 24.07 | 24.07 | 100 | -0.08 |  | 0.34 |  |
MYCN | SPDR SSGA My2034 Corporate Bond ETF | 23.96 | 23.96 | 23.96 | 100 | -0.09 |  | 0.37 |  |
MYFW | First Western Financial Inc | 21.45 | 21.25 | 21.36 | 10,700 | -0.22 |  | 1.02 |  |
MYGN | Myriad Genetics Inc | 12.87 | 12.22 | 12.41 | 875,200 | -0.32 |  | 2.51 |  |
MYMF | SPDR SSGA My2026 Municipal Bond ETF | 24.97 | 24.97 | 24.97 | 100 | -0.01 |  | 0.04 |  |
MYMG | SPDR SSGA My2027 Municipal Bond ETF | 24.86 | 24.86 | 24.86 | 100 | -0.02 |  | 0.06 |  |
MYMH | SPDR SSGA My2028 Municipal Bond ETF | 24.71 | 24.71 | 24.71 | 0 | -0.02 |  | 0.06 |  |
MYMI | SPDR SSGA My2029 Municipal Bond ETF | 24.67 | 24.67 | 24.67 | 0 | -0.03 |  | 0.12 |  |
MYMJ | SPDR SSGA My2030 Municipal Bond ETF | 24.77 | 24.77 | 24.77 | 0 | -0.04 |  | 0.16 |  |
MYNA | Mynaric Ag ADR | 0.4251 | 0.2612 | 0.3843 | 4,123,000 | 0.0343 |  | 9.80 |  |
MYNZ | Mainz Biomed N.V. | 7.500 | 6.470 | 7.410 | 357,900 | 0.160 |  | 2.21 |  |
MYPS | Playstudios Inc | 1.810 | 1.725 | 1.730 | 118,300 | -0.040 |  | 2.26 |  |
MYPSW | Playstudios Inc WT | 0.0203 | 0.0195 | 0.0200 | 2,100 | -0.0065 |  | 24.53 |  |
MYRG | MYR Group Inc | 152.7 | 146.8 | 147.7 | 132,500 | -2.1 |  | 1.43 |  |
MYSZ | My Size Inc | 1.930 | 1.830 | 1.840 | 27,500 | -0.070 |  | 3.66 |  |