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 |  |