List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with M

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
MAAQ	Mana Capital Acquisition Corp	9.930	9.930	9.930	900	0.000	0.00
MAAQR	Mana Capital Acquisition Corp	0.2350	0.2350	0.2350	100	0.0000	0.00
MAAQU	Mana Capital Acquisition Corp	10.17	9.75	10.17	300	0.45	4.58
MAAQW	Mana Capital Acquisition Corp WT	0.1600	0.1600	0.1600	700	-0.0050	3.03
MACA	Moringa Acquisition Corp Cl A	9.820	9.820	9.820	100	0.050	0.51
MACAU	Moringa Acquisition Corp Units	9.990	9.990	9.990	100	0.168	1.71
MACAW	Moringa Acquisition Corp WT	0.1197	0.0450	0.0900	39,300	-0.0151	14.37
MACK	Merrimack Pharmaceuticals Inc	6.100	5.830	5.830	4,300	-0.120	2.02
MANH	Manhattan Assoc	117.2	112.6	117.2	258,000	2.6	2.29
MANT	Mantech Intl Cp A	95.57	95.28	95.40	212,200	-0.05	0.05
MAPS	Wm Technology Inc	3.350	3.215	3.270	682,300	-0.020	0.61
MAPSW	Wm Technology Inc WT	0.6601	0.6300	0.6501	3,600	0.0001	0.02
MAQC	Maquia Capital Acquisition Corp Cl A	10.22	10.21	10.22	5,900	-0.01	0.10
MAQCU	Maquia Capital Acquisition Corp	10.26	10.26	10.26	1,800	0.02	0.20
MAQCW	Maquia Capital Acquisition Corp WT	0.1000	0.0856	0.0999	9,300	-0.0001	0.10
MAR	Marriot Int Cl A	139.3	134.6	139.2	2,039,900	3.2	2.33
MARA	Marathon Digital Hldgs Inc	5.700	5.278	5.540	11,547,900	0.200	3.75
MARK	Remark Holdings Inc	0.4393	0.4100	0.4114	2,304,700	-0.0296	6.71
MARPS	Marine Petroleum U	7.640	7.400	7.440	10,800	0.000	0.00
MASI	Masimo Corp	136.1	130.8	135.9	456,400	5.2	4.00
MASS	908 Devices Inc	21.60	20.12	21.44	283,200	0.85	4.13
MAT	Mattel Inc	22.35	21.51	22.08	2,831,100	-0.25	1.12
MATW	Matthews Intl Corp	28.78	28.13	28.71	92,600	0.04	0.14
MAXN	Maxeon Solar Tech Ltd	13.59	12.57	12.75	188,200	-0.54	4.06
MAYS	J W Mays Inc	42.00	41.10	42.00	400	0.40	0.96
MBB	MBS Ishares ETF	98.60	97.81	98.01	1,463,400	0.52	0.53
MBCN	Middlefield Banc	25.43	24.91	25.18	9,500	-0.02	0.08
MBII	Marrone Bio Innov	1.150	1.020	1.030	701,200	-0.130	11.21
MBIN	Merchants Bancorp	23.20	22.60	23.14	60,700	0.47	2.07
MBINN	Merchants Bancorp Depositary Shares	22.87	22.70	22.70	5,200	0.03	0.13
MBINO	Merchants Bancorp Depositary Shares	22.58	22.19	22.21	4,400	0.11	0.50
MBINP	Merchants Bancorp Depositary Shares	24.84	24.63	24.82	900	0.32	1.29
MBIO	Mustang Bio Inc	0.6000	0.5700	0.5895	424,800	0.0045	0.77
MBNKP	Medallion Bank Fixed-To-Floating Rate	25.49	25.30	25.49	1,200	0.24	0.95
MBOT	Microbot Medical Inc	5.150	4.830	5.010	5,400	-0.120	2.34
MBRX	Moleculin Biotech CS	1.530	1.420	1.470	22,600	0.020	1.38
MBTC	Nocturne Acquisition Corp	10.19	10.19	10.19	1,000	-0.02	0.20
MBTCR	Nocturne Acquisition Corp Right	0.0321	0.0178	0.0178	26,100	-0.0228	56.16
MBTCU	Nocturne Acquisition Corp	10.22	10.19	10.19	250,000	-0.53	4.94
MBUU	Malibu Boats Inc	53.48	51.58	53.03	135,200	0.32	0.61
MBWM	Mercantile Bank Corp	32.83	31.23	32.65	28,000	0.70	2.19
MCAA	Mountain & Co. I Acquisition Corp Cl A	10.12	10.12	10.12	30,400	0.00	0.00
MCAAU	Mountain & Co. I Acquisition Corp	10.08	10.08	10.08	100	0.02	0.20
MCAAW	Mountain & Co. I Acquisition Corp WT	0.1095	0.1095	0.1095	800	0.0095	9.50
MCAC	Mountain Crest Acquisition Corp	9.850	9.820	9.820	200	-3.520	26.39
MCACR	Mountain Crest Acquisition Corp	0.0900	0.0899	0.0899	11,000	-1.2101	93.08
MCACU	Monterey Capital Acquisition Corp	9.970	9.970	9.970	200	0.010	0.10
MCAE	Mountain Crest Acquisition Corp III	9.889	9.889	9.889	100	0.019	0.19
MCAER	Mountain Crest Acquisition III	0.2900	0.2900	0.2900	1,000	0.0000	0.00
MCAEU	Mountain Crest Acquisition Corp III	10.39	10.39	10.39	100	0.41	4.11
MCAF	Mountain Crest Acquisition Corp IV	9.855	9.850	9.850	6,500	0.000	0.00
MCAFR	Mountain Crest Acquisition Corp IV	0.1644	0.1623	0.1644	500	-0.0057	3.35
MCAFU	Mountain Crest Acquisition Corp IV	10.040	10.000	10.000	23,500	-0.050	0.50
MCAG	Mountain Crest Acquisition Corp V	9.850	9.850	9.850	400	0.000	0.00
MCAGR	Mountain Crest Acquisition Corp V Right	0.1000	0.1000	0.1000	1,500	0.0000	0.00
MCAGU	Mountain Crest Acquisition Corp V	9.900	9.840	9.900	500	0.090	0.92
MCBC	Macatawa Bank Corp	8.850	8.770	8.790	78,500	-0.050	0.57
MCBS	Metrocity Bankshares Inc	20.58	20.18	20.52	33,100	0.21	1.03
MCFT	Mcbc Holdings	21.40	20.64	21.07	77,900	0.02	0.10
MCHI	China Ishares MSCI ETF	56.00	55.09	55.83	5,773,400	0.02	0.04
MCHP	Microchip Technology	57.99	55.29	56.16	4,657,400	-1.92	3.31
MCHX	Marchex Inc	1.480	1.240	1.470	46,400	0.150	11.36
MCLD	Mcloud Technologies Corp	3.160	2.890	2.945	3,300	-0.235	7.39
MCLDW	Mcloud Technologies Corp WT	0.8500	0.8500	0.8500	2,300	0.0200	2.41
MCRB	Seres Therapeutics Inc	3.750	3.340	3.630	1,622,400	0.200	5.83
MCRI	Monarch Casino	60.16	58.53	59.96	58,700	1.29	2.20
MDB	Mongodb Inc Cl A	272.2	256.6	269.0	1,491,200	9.5	3.66
MDCP	Victoryshares Thb Mid Cap ESG ETF	20.81	20.81	20.81	0	0.30	1.47
MDGL	Madrigal Pharmaceuticals Inc	74.17	71.43	73.59	133,600	2.01	2.81
MDGS	Medigus Ltd ADR	0.6900	0.6307	0.6580	151,500	0.0130	2.02
MDGSW	Medigus Ltd Series C WT	0.2500	0.2475	0.2476	2,400	0.0276	12.55
MDIA	Mediaco Holding Inc Cl A	2.340	2.190	2.300	14,900	0.180	8.49
MDIV	Multi-Asset Diversified Income Index	15.38	15.09	15.36	78,300	0.19	1.25
MDJH	Mdjm Ltd	2.310	2.075	2.240	42,200	-0.048	2.12
MDLZ	Mondelez Intl Inc	63.63	61.55	63.34	9,481,200	1.25	2.01
MDNA	Medicenna Therapeutics Corp	1.230	1.140	1.180	18,100	0.020	1.72
MDRR	Medalist Diversified REIT Inc	0.8664	0.8305	0.8375	550,600	0.0081	0.98
MDRRP	Medalist Diversified REIT Inc Series A	21.00	21.00	21.00	700	1.46	7.49
MDRX	Allscripts Hlthcare	15.29	14.63	15.16	914,000	0.33	2.23
MDVL	Medavail Hldg Inc	1.639	1.490	1.590	129,200	0.060	3.92
MDWD	Mediwound Ltd Ord Sh	1.850	1.780	1.790	40,200	-0.050	2.72
MDWT	Midwest Holding Inc	12.01	11.40	11.82	4,800	-0.19	1.58
MDXG	Mimedx Group Inc	3.610	3.400	3.570	323,500	0.100	2.88
MDXH	Mdxhealth Sa ADR	8.961	8.377	8.702	5,300	0.352	4.22
ME	23Andme Holding CO	2.605	2.460	2.600	1,575,600	0.120	4.84
MEAC	Mercury Ecommerce Acquisition Corp Cl A	9.920	9.890	9.890	300	0.000	0.00
MEACU	Mercury Ecommerce Acquisition Corp	9.880	9.880	9.880	100	0.040	0.41
MEACW	Mercury Ecommerce Acquisition Corp WT	0.1300	0.1300	0.1300	600	-0.0499	27.74
MEDP	Medpace Holdings Inc	150.2	145.4	149.6	156,000	-0.1	0.05
MEDS	Trxade Health Inc	1.710	1.590	1.660	9,500	0.040	2.47
MEIP	Mei Pharma Inc	0.6350	0.5734	0.5800	1,759,200	-0.0250	4.13
MEKA	Meli Kaszek Pioneer Corp Cl A	9.970	9.900	9.945	7,800	0.045	0.45
MELI	Mercadolibre Inc	666.0	631.9	660.0	521,100	23.1	3.62
MEOA	Minority Equality Opportunities	10.14	10.14	10.14	100	0.01	0.10
MEOAU	Minority Equality Opportunities	10.08	10.08	10.08	100	-0.01	0.10
MEOAW	Minority Equality Opportunities	0.0600	0.0500	0.0500	52,100	-0.0250	33.33
MEOH	Methanex Cp	38.60	37.00	38.21	224,300	-0.02	0.05
MERC	Mercer Intl Inc	13.33	12.96	13.30	201,800	0.15	1.14
MESA	Mesa Air Group Inc	2.305	2.160	2.170	545,600	-0.020	0.91
MESO	Mesoblast Ltd ADR	2.510	2.350	2.450	143,900	0.230	10.36
META	Meta Platforms Inc	160.6	155.0	160.0	31,423,900	-1.2	0.76
METC	Ramaco Resources Inc	13.40	12.33	12.81	751,600	-0.34	2.59
METCL	Ramaco Resources Inc 9.00%	27.24	27.12	27.21	13,700	-0.03	0.11
METX	Meten Hldg Group Ltd	1.460	1.360	1.380	76,300	-0.020	1.43
METXW	Meten Edtechx Education Group Ltd	0.0708	0.0600	0.0708	300	-0.0342	32.57
MF	Missfresh Ltd ADR	0.2873	0.2601	0.2764	2,675,700	0.0214	8.39
MFH	Mercurity Fintech Holding Inc ADR	0.7000	0.5100	0.6105	43,600	0.0105	1.75
MFIN	Medallion Fin Cp	6.580	6.330	6.380	19,200	-0.020	0.31
MFLX	Municipal CEF Income Opportunity ETF FT	16.80	16.69	16.69	700	0.03	0.15
MGEE	Mge Energy Inc	79.98	77.74	79.70	81,900	1.87	2.40
MGI	Moneygram Intl	10.28	9.92	10.23	676,800	0.23	2.30
MGIC	Magic Software Entpr	17.77	17.46	17.77	7,200	0.00	0.00
MGNI	Magnite Inc	9.280	8.870	9.030	1,348,400	0.150	1.69
MGNX	Macrogenics	3.090	2.910	3.050	661,800	0.100	3.39
MGPI	MGP Ingredients Inc	101.6	98.6	101.4	146,600	1.3	1.26
MGRC	Mcgrath Rentcorp	78.34	75.49	77.72	67,500	1.72	2.26
MGTA	Magenta Therapeutics Inc	1.310	1.185	1.310	123,300	0.110	9.17
MGTX	Meiragtx Holdings Plc	7.780	7.330	7.570	144,200	0.000	0.00
MGYR	Magyar Bancorp Inc	11.89	11.76	11.85	6,000	-0.01	0.04
MHLD	Maiden Holdings Ltd	2.103	1.950	2.000	315,600	0.060	3.09
MHUA	Meihua International Medical	5.600	5.160	5.600	1,700	0.300	5.66
MICS	The Singing Machine Company Inc	8.305	7.990	8.230	56,500	0.200	2.49
MICT	Micronet Enertec Tec	0.5900	0.5647	0.5657	125,700	-0.0031	0.55
MIDD	Middleby Corp	127.6	123.5	126.7	488,400	1.3	1.04
MIGI	Mawson Infrastructure Group Inc	1.180	1.115	1.150	119,300	0.060	5.50
MILE	Metromile Inc	0.9700	0.9000	0.9212	789,800	0.0037	0.40
MILEW	Metromile Inc WT	0.1500	0.1040	0.1500	19,100	0.0380	33.93
MILN	GX Millennial Consumer ETF	26.57	25.98	26.46	5,400	0.46	1.77
MIND	Mitcham Industries Inc	0.8900	0.8602	0.8602	26,600	-0.0298	3.35
MINDP	Mitcham Industries Inc	13.30	13.30	13.30	300	-0.20	1.48
MINM	Minim Inc	0.4260	0.3900	0.3951	35,200	-0.0071	1.77
MIRM	Mirum Pharmaceuticals Inc	20.00	19.13	19.98	76,500	0.52	2.67
MIRO	Miromatrix Medical Inc	4.340	3.160	3.270	393,300	-0.720	18.05
MIST	Milestone Pharmaceuticals Inc	6.080	5.830	5.860	3,100	-0.290	4.72
MITA	Coliseum Acquisition Corp Cl A	9.730	9.730	9.730	900	-0.030	0.31
MITAU	Coliseum Acquisition Corp	9.800	9.720	9.800	800	0.080	0.82
MITAW	Coliseum Acquisition Corp WT	0.1001	0.1001	0.1001	200	0.0000	0.00
MITC	Meatech 3D Ltd ADR	3.500	3.200	3.260	13,300	-0.051	1.54
MITK	Mitek Systems Inc	9.440	9.030	9.430	330,300	0.190	2.06
MITO	Stealth Biotherapeutics Corp ADR	0.2693	0.2331	0.2450	762,400	-0.0075	2.97
MKD	Molecular Data Inc Ads	0.6000	0.5610	0.5669	37,500	0.0059	1.05
MKSI	Mks Instruments Inc	102.16	95.21	96.32	776,100	-6.31	6.15
MKTW	Marketwise Inc	3.710	3.280	3.440	52,500	-0.160	4.44
MKTWW	Marketwise Inc WT	0.3500	0.2701	0.3405	18,000	-0.0575	14.45
MKTX	Marketaxess Holdings	258.8	249.7	257.8	383,700	1.8	0.69
MLAB	Mesa Labs Inc	207.1	202.4	206.9	29,200	2.9	1.44
MLAC	Malacca Straits Acquisition Company Ltd	10.17	10.15	10.17	43,100	0.01	0.10
MLACU	Malacca Straits Acquisition Company Ltd	10.10	10.10	10.10	100	-0.06	0.59
MLACW	Malacca Straits Acquisition Company WT	0.0635	0.0410	0.0410	1,500	-0.0090	18.00
MLAI	Mclaren Technology Acquisition Corp Cl A	10.01	9.96	10.01	6,200	0.00	0.00
MLAIU	Mclaren Technology Acquisition Corp	10.000	10.000	10.000	100	0.000	0.00
MLAIW	Mclaren Technology Acquisition Corp WT	0.1058	0.1057	0.1057	400	-0.0117	9.97
MLCO	Melco Resorts & Entertainment ADR	6.035	5.710	6.020	2,506,400	0.270	4.70
MLKN	Millerknoll Inc	26.72	25.63	26.41	856,300	0.14	0.53
MLTX	Moonlake Immunotherapeutics	5.260	4.940	5.250	16,700	0.250	5.00
MLVF	Malvern Bncp	16.19	16.00	16.10	3,000	0.03	0.19
MMAT	Meta Materials Inc	1.050	1.010	1.040	5,328,600	0.010	0.97
MMLP	Martin Midstrm LP	4.040	3.850	4.020	54,800	0.040	1.01
MMMB	Mamamancini's Holdin	1.450	1.300	1.400	14,700	0.000	0.00
MMSI	Merit Medical Sys	55.02	53.89	54.96	273,100	0.69	1.27
MMYT	Makemytrip Ltd	25.92	25.03	25.91	169,400	0.23	0.90
MNDO	Mind C.T.I. Ltd	2.410	2.350	2.350	19,500	-0.028	1.17
MNDT	Mandiant Inc	21.88	21.62	21.82	2,115,700	0.00	0.00
MNDY	Monday.com Ltd	109.3	101.2	108.8	243,500	5.6	5.46
MNKD	Mannkind Corp	4.000	3.800	3.980	4,500,100	0.170	4.46
MNMD	Mind Medicine Mindmed Inc	0.6630	0.5800	0.5830	3,511,200	-0.0571	8.92
MNOV	Medicinova Inc	2.590	2.470	2.470	17,600	-0.060	2.37
MNPR	Monopar Therapeutics Inc	2.400	2.070	2.350	3,200	0.050	2.18
MNRO	Monro Muffler Brak	44.24	42.14	43.86	386,800	0.98	2.29
MNSB	Mainstreet Bank	22.70	22.70	22.70	400	-0.07	0.31
MNSBP	Mainstreet Bancshares Inc ADR	25.55	25.45	25.53	400	0.15	0.57
MNST	Monster Beverage Cp	94.69	91.92	94.59	1,817,600	1.89	2.04
MNTK	Montauk Renewables Inc	10.140	9.170	9.330	366,400	-0.720	7.16
MNTS	Momentus Inc	2.235	2.085	2.160	501,400	0.000	0.00
MNTSW	Momentus Inc WT	0.3000	0.2501	0.2799	17,500	-0.0301	9.71
MNTV	Momentive Global Inc	9.015	8.720	8.990	1,668,400	0.190	2.16
MNTX	Manitex Intl Inc	6.540	6.320	6.390	16,200	-0.100	1.54
MOBQ	Mobiquity Technologies Inc	1.640	1.300	1.600	104,300	0.170	11.89
MOBQW	Mobiquity Technologies Inc WT	0.3700	0.2300	0.3400	50,800	0.0400	13.33
MODD	Modular Medical Inc	5.170	5.050	5.110	4,000	-0.070	1.35
MODV	Modivcare Inc	88.74	83.82	88.43	57,300	3.93	4.65
MOFG	Midwestone Fnl Gp	30.08	29.41	30.02	17,600	0.30	1.01
MOGO	Mogo Inc	0.9000	0.8350	0.8746	77,500	0.0151	1.76
MOHO	Ecmoho Ltd ADR	0.2150	0.1700	0.1787	4,775,300	0.0162	9.97
MOLN	Molecular Partners Ag ADR	6.944	6.750	6.944	8,900	0.164	2.42
MOMO	Hello Group Inc ADR	5.330	4.950	5.300	1,538,100	0.250	4.95
MON	Monument Circle Acquisition Corp Cl A	9.830	9.820	9.820	153,900	0.000	0.00
MONCU	Monument Circle Acquisition Corp Units	9.850	9.830	9.830	10,100	0.000	0.00
MONCW	Monument Circle Acquisition Corp WT	0.1100	0.0900	0.0900	38,200	-0.0100	10.00
MOR	Morphosys Ag ADR	5.050	4.860	5.010	17,500	0.180	3.73
MORF	Morphic Holding Inc	22.57	21.23	22.23	288,500	0.53	2.44
MORN	Morningstar Inc	243.0	235.8	239.6	179,900	-2.3	0.93
MOTS	Motus Gi Holdings Inc	0.2900	0.2625	0.2640	425,400	-0.0176	6.25
MOVE	Movano Inc	2.600	2.452	2.480	6,700	0.090	3.77
MOXC	Moxian [Bvi] Inc	1.0476	0.9501	1.0000	12,500	0.0000	0.00
MPAA	Motorcar Parts Amer	13.52	13.04	13.48	60,500	0.36	2.74
MPAC	Model Performance Acquisition Corp	10.19	10.19	10.19	400	0.01	0.10
MPACR	Model Performance Acquisition Corp	0.1100	0.1000	0.1000	800	0.0000	0.00
MPACU	Model Performance Acquisition Corp Units	10.28	10.28	10.28	100	0.18	1.78
MPACW	Model Performance Acquisition Corp WT	0.0997	0.0406	0.0422	600	-0.0601	58.75
MPB	Mid Penn Bancorp Inc	27.19	26.38	27.15	22,600	0.18	0.67
MPRA	Mercato Partners Acquisition Corp Cl A	9.960	9.950	9.950	600	-0.010	0.10
MPRAU	Mercato Partners Acquisition Corp	10.05	9.87	10.04	1,500	0.03	0.30
MPRAW	Mercato Partners Acquisition Corp WT	0.1499	0.0961	0.1499	900	0.0622	70.92
MPWR	Monolithic Power Sys	382.6	356.4	365.0	772,900	-19.1	4.97
MQ	Marqeta Inc Cl A	8.455	7.930	8.430	6,919,000	0.320	3.95
MRAI	Marpai Inc Cl A	1.0400	0.8900	0.9900	55,500	0.0230	2.38
MRAM	Everspin Technologies Inc	5.190	4.900	5.050	122,300	-0.190	3.63
MRBK	Meridian Bank	31.07	29.50	30.05	3,900	-0.25	0.83
MRCC	Monroe Capital Corp	9.990	8.860	9.290	104,700	0.260	2.88
MRCY	Mercury Sys Inc	65.00	63.02	64.00	529,400	-0.33	0.51
MREO	Mereo Biopharma Group Plc ADR	1.400	1.130	1.390	4,212,900	0.270	24.11
MRIN	Marin Software Inc	1.700	1.650	1.660	73,200	0.010	0.61
MRKR	Marker Therapeutics Inc	0.3900	0.3283	0.3460	416,200	0.0160	4.85
MRM	Medirom Healthcare Technologies Inc ADR	6.150	6.000	6.130	800	0.150	2.51
MRNA	Moderna Inc	151.1	139.5	150.0	4,838,100	7.1	4.97
MRNS	Marinus Pharma CS	5.030	4.750	4.760	155,200	-0.080	1.65
MRSN	Mersana Therapeutics Inc	4.690	4.520	4.630	1,592,000	0.010	0.22
MRTN	Marten Transport L	16.98	16.59	16.85	291,700	0.03	0.18
MRTX	Mirati Therapeutics	71.24	66.49	71.18	849,400	4.05	6.03
MRUS	Merus N.V. CS	23.20	21.50	22.33	166,100	-0.31	1.37
MRVI	Maravai Lifesciences Holdings Inc Cl A	29.42	27.63	29.40	892,200	0.99	3.48
MRVL	Marvell Technology Inc	43.55	41.75	42.55	8,790,100	-0.98	2.25
MSAC	Medicus Sciences Acquisition Corp Cl A	9.780	9.780	9.780	78,900	-0.010	0.10
MSACW	Medicus Sciences Acquisition Corp WT	0.2300	0.2300	0.2300	200	-0.0297	11.44
MSBI	Midland Sts BNC	24.71	23.86	24.60	85,700	0.56	2.33
MSDA	Msd Acquisition Corp Cl A	9.800	9.790	9.790	457,000	-0.030	0.31
MSDAU	Msd Acquisition Corp	9.870	9.870	9.870	300	0.030	0.30
MSDAW	Msd Acquisition Corp WT	0.3700	0.3401	0.3700	27,200	0.0000	0.00
MSEX	Middlesex Water Company	90.66	87.54	90.54	108,300	2.86	3.26
MSFT	Microsoft Corp	259.8	254.6	259.6	22,837,600	2.8	1.07
MSGM	Motorsport Games Inc Cl A	0.7039	0.6500	0.6611	10,400	0.0026	0.39
MSPR	Msp Recovery Inc	2.344	2.060	2.120	701,400	-0.020	0.93
MSPRW	Msp Recovery Inc WT	0.0826	0.0650	0.0720	384,300	-0.0180	20.00
MSPRZ	Msp Recovery Inc WT	2.484	2.160	2.160	1,300	0.050	2.37
MSSA	Metal Sky Star Acquisition Corp	9.890	9.840	9.890	26,500	0.050	0.51
MSSAR	Metal Sky Star Acquisition Corp Right	0.1166	0.1090	0.1166	11,100	0.0266	29.56
MSSAU	Metal Sky Star Acquisition Corp	10.04	10.04	10.04	2,200	0.04	0.40
MSSAW	Metal Sky Star Acquisition Corp WT	0.0800	0.0750	0.0800	25,100	0.0000	0.00
MSTR	Microstrategy Cl A	172.2	161.4	166.8	785,500	2.5	1.50
MSVB	Mid-Southn Svg Bk IN	13.62	13.61	13.61	500	0.00	0.00
MTAC	Medtech Acquisition Corp Cl A	9.850	9.830	9.845	49,000	0.005	0.05
MTACU	Medtech Acquisition Corp	9.820	9.815	9.820	200	-0.005	0.05
MTACW	Medtech Acquisition Corp WT	0.1190	0.0600	0.0840	36,600	-0.0560	40.00
MTBC	Carecloud Inc	3.560	3.460	3.470	12,800	0.045	1.31
MTBCO	Carecloud Inc 8.75% Series B	25.10	25.05	25.10	10,500	0.00	0.00
MTBCP	Mtbc 11% Sr A Prf ST	26.55	25.78	26.10	19,400	-0.37	1.39
MTC	Mmtec Inc	0.2603	0.2000	0.2073	1,521,300	-0.0875	29.68
MTCH	Match Group Inc	71.63	68.78	71.49	1,880,900	1.80	2.58
MTCR	Metacrine Inc	0.5000	0.4650	0.4761	171,100	-0.0238	4.76
MTEK	Maris-Tech Ltd	1.180	1.100	1.180	118,000	0.070	6.31
MTEKW	Maris-Tech Ltd WT	0.3263	0.3263	0.3263	200	0.0825	33.84
MTEM	Molecular Templates Inc	0.9650	0.8500	0.8678	243,300	-0.0438	4.80
MTEX	Mannatech Inc	16.63	15.75	16.63	3,700	0.13	0.77
MTLS	Materialise NV ADR	13.94	13.13	13.51	170,900	-0.11	0.81
MTP	Midatech Pharma ADR	0.5950	0.5300	0.5500	33,500	0.0100	1.85
MTRX	Matrix Service Company	5.120	4.760	4.950	310,300	-0.110	2.17
MTRY	Monterey Bio Acquisition Corp	10.02	10.01	10.02	39,300	0.00	0.00
MTRYU	Monterey Bio Acquisition Corp	10.03	10.01	10.01	83,700	-0.05	0.50
MTRYW	Monterey Bio Acquisition Corp WT	0.0950	0.0700	0.0950	1,100	0.0050	5.56
MTSI	Macom Technology S	45.64	43.20	44.27	485,100	-1.83	3.97
MTTR	Matterport Inc	3.750	3.530	3.620	3,536,900	-0.040	1.09
MU	Micron Technology	53.96	51.40	53.65	43,681,700	-1.63	2.95
MUDS	Mudrick Capital Acquisition Corp II Cl A	10.09	10.08	10.09	1,000	0.01	0.05
MUDSU	Mudrick Capital Acquisition Corp II	10.18	10.18	10.18	1,700	-0.07	0.68
MUDSW	Mudrick Capital Acquisition Corp II WT	0.3000	0.3000	0.3000	1,200	0.0020	0.67
MULN	Mullen Automotive Inc	1.100	0.902	1.080	61,831,800	0.060	5.88
MURF	Murphy Canyon Acquisition Corp Cl A	10.03	10.03	10.03	11,000	0.03	0.30
MURFU	Murphy Canyon Acquisition Corp	10.12	10.12	10.12	100	-0.23	2.22
MURFW	Murphy Canyon Acquisition Corp WT	0.1000	0.1000	0.1000	600	0.0101	11.23
MVBF	Mvb Financial Corp	32.26	31.04	32.16	71,200	1.05	3.38
MVIS	Microvision	3.975	3.785	3.950	1,844,500	0.110	2.86
MVST	Microvast Hldgs Inc	2.280	2.130	2.220	1,184,100	0.000	0.00
MVSTW	Microvast Hldgs Inc WT	0.3798	0.3018	0.3400	43,100	-0.0100	2.86
MXCT	Maxcyte Inc	4.850	4.630	4.670	234,800	-0.060	1.27
MXL	Maxlinear Inc	33.55	30.70	31.62	1,197,900	-2.36	6.95
MYFW	First Western Financial Inc	27.31	26.78	27.10	74,900	-0.09	0.33
MYGN	Myriad Genetics Inc	18.74	18.06	18.63	439,900	0.46	2.53
MYMD	Mymd Pharmaceuticals Inc	2.380	2.140	2.340	28,200	0.170	7.83
MYNA	Mynaric Ag ADR	6.905	6.610	6.610	3,600	-0.235	3.43
MYNZ	Mainz Biomed B.V.	9.470	9.300	9.400	1,800	0.150	1.62
MYPS	Playstudios Inc	4.330	3.940	4.160	708,300	-0.120	2.80
MYPSW	Playstudios Inc WT	0.8200	0.8200	0.8200	500	-0.0801	8.90
MYRG	MYR Group Inc	87.68	82.80	86.25	143,200	-1.88	2.13
MYSZ	My Size Inc	0.2197	0.2000	0.2136	180,100	0.0226	11.83

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

44.192.65.228
United States

GLOBAL INDICES

Code	Last	Change
COMP	11,128	99	0.90
DJI	31,097	322	1.05
SP500	3,825	40	1.06
DAX	12,813	29	0.23
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,779	7	0.41
BDI	1,200	49	4.26
HSI	21,860	-137	0.62