| Code | Name | High | Low | Close | Volume | Change | |
|---|
| MAAS | Maase Inc ADR | 3.510 | 3.160 | 3.350 | 85,730 | -0.285 |  | 7.84 |   |
| MACI | Melar Acquisition Corp. I Cl A | 10.52 | 10.52 | 10.52 | 10,640 | 0.01 |  | 0.10 | |
| MACIU | Melar Acquisition Corp. I | 10.49 | 10.49 | 10.49 | 100 | 0.19 | | 1.84 | |
| MACIW | Melar Acquisition Corp I WT | 0.3000 | 0.3000 | 0.3000 | 3,545 | 0.0199 | | 7.11 | |
| MAMA | Mama's Creations Inc | 9.200 | 8.760 | 8.990 | 316,495 | 0.170 | | 1.93 | |
| MAMO | Massimo Group | 2.900 | 2.690 | 2.790 | 8,943 | -0.040 | | 1.41 | |
| MANH | Manhattan Assoc | 201.8 | 197.4 | 199.9 | 269,864 | 1.2 | | 0.61 | |
| MAPS | Wm Technology Inc | 0.9200 | 0.8800 | 0.9200 | 565,648 | 0.0237 | | 2.64 | |
| MAPSW | Wm Technology Inc WT | 0.0220 | 0.0150 | 0.0190 | 148,771 | 0.0043 | | 29.25 | |
| MAR | Marriot Int Cl A | 281.3 | 277.5 | 280.0 | 623,225 | 2.5 | | 0.90 | |
| MARA | Mara Holdings Inc | 18.22 | 17.38 | 17.66 | 32,129,216 | -0.14 | | 0.79 | |
| MARPS | Marine Petroleum U | 4.840 | 4.660 | 4.740 | 5,986 | -0.138 | | 2.83 | |
| MASI | Masimo Corp | 171.7 | 165.5 | 167.6 | 498,674 | -3.8 | | 2.20 | |
| MASK | 3 E Network Technology Group Ltd Cl A | 2.510 | 2.210 | 2.350 | 66,375 | 0.030 | | 1.29 | |
| MASS | 908 Devices Inc | 6.910 | 6.600 | 6.650 | 247,177 | 0.045 | | 0.68 | |
| MAT | Mattel Inc | 20.57 | 20.31 | 20.42 | 2,074,885 | -0.13 | | 0.63 | |
| MATH | Metalpha Technology Hldg Ltd | 3.650 | 3.450 | 3.550 | 100,355 | 0.010 | | 0.28 | |
| MATW | Matthews Intl Corp | 25.85 | 25.13 | 25.44 | 142,779 | -0.17 | | 0.66 | |
| MAXI | Simplify Bitcoin Strategy Plus Income | 33.96 | 32.00 | 33.08 | 31,686 | 1.09 | | 3.41 | |
| MAXN | Maxeon Solar Tech Ltd | 3.880 | 3.530 | 3.850 | 206,941 | 0.170 | | 4.62 | |
| MAYA | Maywood Acquisition Corp. Cl A | 10.11 | 10.11 | 10.11 | 1,595 | 0.02 | | 0.20 | |
| MAYAR | Maywood Acquisition Corp. Right | 0.2600 | 0.2600 | 0.2600 | 1,611 | -0.0046 | | 1.69 | |
| MAYAU | Maywood Acquisition Corp | 10.50 | 10.07 | 10.50 | 700 | 0.05 | | 0.48 | |
| MAYS | J W Mays Inc | 37.64 | 37.64 | 37.64 | 605 | 0.12 | | 0.32 | |
| MAZE | Maze Therapeutics Inc | 12.44 | 10.98 | 11.50 | 78,157 | -0.36 | | 3.04 | |
| MB | Masterbeef Group | 8.470 | 8.000 | 8.200 | 81,265 | 0.680 | | 9.04 | |
| MBAV | M3-Brigade Acquisition V Corp. Cl A | 11.63 | 11.47 | 11.61 | 132,501 | 0.11 | | 0.96 | |
| MBAVU | M3-Brigade Acquisition V Corp. Units | 16.78 | 16.78 | 16.78 | 100 | 3.95 | | 30.79 | |
| MBAVW | M3-Brigade Acquisition V Corp. WT | 1.900 | 1.851 | 1.861 | 6,168 | 0.037 | | 2.01 | |
| MBB | MBS Ishares ETF | 93.30 | 93.11 | 93.11 | 2,150,273 | -0.31 | | 0.33 | |
| MBBC | Monterey Bay Bancorp Inc. | 10.010 | 9.980 | 9.980 | 1,769 | -0.013 | | 0.13 | |
| MBCN | Middlefield Banc | 32.00 | 31.00 | 32.00 | 4,349 | 1.16 | | 3.76 | |
| MBIN | Merchants Bancorp | 35.81 | 34.14 | 35.64 | 108,021 | 0.40 | | 1.14 | |
| MBINL | Merchants Bancorp ADR | 23.39 | 23.24 | 23.28 | 7,127 | 0.03 | | 0.13 | |
| MBINM | Merchants Bancorp | 25.05 | 24.85 | 24.89 | 19,049 | -0.03 | | 0.13 | |
| MBINN | Merchants Bancorp Depositary Shares | 19.85 | 19.63 | 19.79 | 3,552 | 0.24 | | 1.23 | |
| MBIO | Mustang Bio Inc | 1.290 | 1.170 | 1.190 | 637,886 | -0.050 | | 4.03 | |
| MBLY | Mobileye Global Inc Cl A | 19.28 | 18.88 | 19.08 | 1,551,554 | 0.18 | | 0.93 | |
| MBNKO | Medallion Bank | 24.80 | 24.65 | 24.73 | 18,667 | -0.06 | | 0.22 | |
| MBNKP | Medallion Bank Fixed-To-Floating Rate | 25.43 | 25.05 | 25.43 | 986 | 0.44 | | 1.76 | |
| MBOT | Microbot Medical Inc | 2.770 | 2.490 | 2.600 | 2,064,345 | 0.100 | | 4.00 | |
| MBRX | Moleculin Biotech CS | 0.3500 | 0.3300 | 0.3400 | 1,255,133 | -0.0075 | | 2.16 | |
| MBS | Angel Oak Mortgage-Backed Securities ETF | 8.630 | 8.600 | 8.620 | 88,809 | -0.005 | | 0.05 | |
| MBUU | Malibu Boats Inc | 35.02 | 34.22 | 34.77 | 66,459 | -0.13 | | 0.37 | |
| MBWM | Mercantile Bank Corp | 49.95 | 48.52 | 49.81 | 159,955 | 0.84 | | 1.72 | |
| MBX | Mbx Biosciences Inc | 12.47 | 11.76 | 12.47 | 92,284 | 0.14 | | 1.14 | |
| MCBS | Metrocity Bankshares Inc | 30.47 | 29.73 | 30.18 | 23,978 | 0.48 | | 1.62 | |
| MCDS | Jpmorgan Fundamental Data Science Mid | 57.20 | 57.20 | 57.20 | 7 | 0.40 | | 0.70 | |
| MCFT | Mastercraft Boat Holdings Inc | 20.25 | 19.76 | 20.23 | 65,138 | 0.00 |  | 0.00 | |
| MCHI | China Ishares MSCI ETF | 54.87 | 54.55 | 54.72 | 2,230,175 | -0.28 | | 0.51 | |
| MCHP | Microchip Technology | 74.40 | 72.94 | 73.06 | 3,810,849 | -0.10 | | 0.14 | |
| MCHPP | Microchip Technology Inc | 69.19 | 67.78 | 67.79 | 55,230 | -0.51 | | 0.75 | |
| MCHS | Matthews China Discovery Active ETF | 29.34 | 29.20 | 29.34 | 516 | 0.36 | | 1.25 | |
| MCHX | Marchex Inc | 2.190 | 2.110 | 2.130 | 21,795 | 0.010 | | 0.47 | |
| MCRB | Seres Therapeutics Inc | 12.18 | 10.69 | 11.87 | 107,170 | 1.01 | | 9.30 | |
| MCRI | Monarch Casino | 90.42 | 88.75 | 89.79 | 59,753 | 0.35 | | 0.39 | |
| MCSE | Martin Sustainable International Equity | 14.46 | 14.42 | 14.43 | 761 | -0.01 | | 0.10 | |
| MCTR | Ctrl Group Limited | 2.800 | 2.540 | 2.660 | 102,015 | 0.040 | | 1.53 | |
| MCVT | Mill City Ventures III Ltd | 1.860 | 1.820 | 1.820 | 5,296 | -0.010 | | 0.55 | |
| MCW | Mister Car Wash Inc | 6.520 | 6.350 | 6.450 | 840,876 | -0.030 | | 0.46 | |
| MDAI | Spectral Ai Inc | 2.750 | 2.570 | 2.680 | 718,680 | 0.150 | | 5.93 | |
| MDAIW | Spectral Ai Inc WT | 0.8400 | 0.6400 | 0.8100 | 11,930 | 0.0368 | | 4.72 | |
| MDB | Mongodb Inc Cl A | 213.8 | 205.4 | 211.3 | 1,522,874 | 6.9 | | 3.38 | |
| MDBH | Mdb Capital Holdings Cl A | 5.500 | 4.700 | 5.110 | 8,518 | 0.815 | | 18.95 | |
| MDCX | Medicus Pharma Ltd | 3.590 | 3.300 | 3.380 | 355,954 | 0.160 | | 4.97 | |
| MDCXW | Medicus Pharma Ltd WT | 1.0500 | 1.0000 | 1.0000 | 1,942 | 0.0000 | | 0.00 | |
| MDGL | Madrigal Pharmaceuticals Inc | 304.0 | 298.0 | 298.9 | 108,674 | -1.3 | | 0.43 | |
| MDIA | Mediaco Holding Inc Cl A | 1.130 | 1.100 | 1.100 | 273,304 | -0.039 | | 3.42 | |
| MDIV | Multiasset Diversified Income Index Fund | 16.10 | 16.02 | 16.02 | 33,425 | -0.02 | | 0.12 | |
| MDLZ | Mondelez Intl Inc | 69.52 | 68.80 | 68.99 | 3,342,867 | -0.57 | | 0.82 | |
| MDRR | Medalist Diversified REIT Inc | 11.00 | 10.50 | 10.50 | 535 | -0.01 | | 0.10 | |
| MDWD | Mediwound Ltd Ord Sh | 19.47 | 19.20 | 19.34 | 10,185 | 0.22 | | 1.15 | |
| MDXG | Mimedx Group Inc | 6.360 | 6.190 | 6.340 | 319,320 | 0.110 | | 1.77 | |
| MDXH | Mdxhealth Sa ADR | 2.200 | 2.190 | 2.190 | 21,561 | -0.018 | | 0.82 | |
| MEDP | Medpace Holdings Inc | 329.5 | 320.0 | 321.5 | 175,561 | -4.5 | | 1.39 | |
| MEDX | Horizon Kinetics Medical ETF | 27.42 | 27.42 | 27.42 | 17 | 0.07 | | 0.24 | |
| MEGL | Magic Empire Global Limited | 1.650 | 1.570 | 1.640 | 29,995 | 0.030 | | 1.86 | |
| MEIP | Mei Pharma Inc | 2.680 | 2.370 | 2.680 | 53,769 | 0.280 | | 11.67 | |
| MELI | Mercadolibre Inc | 2,522 | 2,486 | 2,514 | 194,179 | 42 | | 1.70 | |
| MEMS | Matthews Emerging Markets Discovery | 26.37 | 26.37 | 26.37 | 105 | 0.32 | | 1.23 | |
| MENS | Jyong Biotech Ltd | 9.800 | 7.060 | 7.940 | 1,592,358 | -1.680 | | 17.46 | |
| MEOH | Methanex Corp | 34.43 | 34.01 | 34.37 | 273,689 | 0.15 | | 0.44 | |
| MERC | Mercer Intl Inc | 3.770 | 3.670 | 3.720 | 237,033 | -0.010 | | 0.27 | |
| MESA | Mesa Air Group Inc | 0.9340 | 0.9242 | 0.9303 | 45,072 | 0.0003 | | 0.03 | |
| MESO | Mesoblast Ltd ADR | 10.81 | 10.56 | 10.68 | 208,906 | -0.18 | | 1.66 | |
| META | Meta Platforms Inc | 729.0 | 714.4 | 719.0 | 8,600,326 | 5.4 | | 0.76 | |
| METC | Ramaco Resources Inc | 11.99 | 11.45 | 11.94 | 870,072 | -0.07 | | 0.58 | |
| METCB | Ramaco Resources Inc Cl B | 8.290 | 7.830 | 8.280 | 84,859 | 0.385 | | 4.87 | |
| METCL | Ramaco Resources Inc 9.00% | 25.75 | 25.73 | 25.75 | 904 | 0.08 | | 0.29 | |
| METCZ | Ramaco Resources Inc 8.375% | 24.96 | 24.95 | 24.96 | 1,418 | 0.01 | | 0.04 | |
| METD | Meta Bear -1X ETF Direxion | 15.14 | 14.85 | 15.07 | 76,705 | -0.09 | | 0.56 | |
| METU | Meta Bull 2X ETF Direxion | 44.20 | 42.47 | 42.94 | 385,457 | 0.61 | | 1.44 | |
| MFH | Mercurity Fintech Holding Inc ADR | 4.370 | 4.070 | 4.300 | 168,312 | 0.030 | | 0.70 | |
| MFI | Mf International Limited | 5.880 | 4.630 | 5.030 | 490,585 | -0.860 | | 14.60 | |
| MFIC | Midcap Financial Investment Corp | 12.80 | 12.62 | 12.71 | 174,800 | 0.04 | | 0.32 | |
| MFICL | Midcap Financial Investment Corp 8.00% | 25.55 | 25.39 | 25.40 | 4,744 | -0.12 | | 0.48 | |
| MFIN | Medallion Fin Corp | 9.980 | 9.490 | 9.790 | 55,771 | 0.000 | | 0.00 | |
| MFLX | Municipal CEF Income Opportunity ETF FT | 16.58 | 16.58 | 16.58 | 904 | 0.01 | | 0.06 | |
| MGEE | Mge Energy Inc | 90.06 | 88.88 | 90.05 | 61,813 | 0.82 | | 0.92 | |
| MGIC | Magic Software Enterprises | 20.83 | 20.33 | 20.70 | 52,742 | 0.37 | | 1.82 | |
| MGIH | Millennium Group International | 1.590 | 1.560 | 1.580 | 7,205 | -0.002 | | 0.13 | |
| MGNI | Magnite Inc | 25.27 | 24.46 | 24.53 | 3,274,899 | -0.14 | | 0.57 | |
| MGNX | Macrogenics | 1.470 | 1.360 | 1.460 | 699,979 | 0.080 | | 5.80 | |
| MGPI | MGP Ingredients Inc | 33.38 | 32.42 | 32.59 | 118,398 | -0.28 | | 0.85 | |
| MGRC | Mcgrath Rentcorp | 122.3 | 119.4 | 120.7 | 97,844 | 0.7 | | 0.56 | |
| MGRM | Monogram Technologies Inc | 2.990 | 2.870 | 2.900 | 37,368 | -0.010 | | 0.34 | |
| MGRX | Mangoceuticals Inc | 1.580 | 1.490 | 1.490 | 71,619 | -0.030 | | 1.97 | |
| MGTX | Meiragtx Holdings Plc | 7.540 | 6.960 | 7.510 | 448,022 | 0.590 | | 8.53 | |
| MGX | Metagenomi Inc | 1.690 | 1.620 | 1.670 | 262,662 | 0.060 | | 3.73 | |
| MGYR | Magyar Bancorp Inc | 17.09 | 16.65 | 16.65 | 3,351 | -0.23 | | 1.36 | |
| MHUA | Meihua International Medical | 0.4500 | 0.4100 | 0.4400 | 79,807 | 0.0076 | | 1.77 | |
| MIDD | Middleby Corp | 150.0 | 148.2 | 148.6 | 841,440 | -0.5 | | 0.36 | |
| MIGI | Mawson Infrastructure Group Inc | 0.5200 | 0.4600 | 0.5000 | 366,575 | 0.0246 | | 5.19 | |
| MILN | GX Millennial Consumer ETF | 49.33 | 49.04 | 49.29 | 2,053 | 0.43 | | 0.88 | |
| MIMI | Mint Incorporation Limited Cl A | 7.060 | 6.640 | 6.980 | 453,977 | 0.280 | | 4.18 | |
| MIND | Mitcham Industries Inc | 8.470 | 7.900 | 8.100 | 160,684 | -0.260 | | 3.11 | |
| MINM | Minim Inc | 3.690 | 2.960 | 3.280 | 28,972,604 | 0.610 | | 22.85 | |
| MIRA | Mira Pharmaceuticals Inc | 1.390 | 1.120 | 1.200 | 18,912,883 | -0.040 | | 3.23 | |
| MIRM | Mirum Pharmaceuticals Inc | 50.41 | 49.01 | 50.30 | 216,684 | 1.21 | | 2.46 | |
| MIST | Milestone Pharmaceuticals Inc | 1.950 | 1.900 | 1.940 | 237,742 | 0.020 | | 1.04 | |
| MITK | Mitek Systems Inc | 10.48 | 10.28 | 10.35 | 227,293 | 0.12 | | 1.17 | |
| MKAM | Mkam ETF | 29.50 | 29.50 | 29.50 | 1 | 0.13 | | 0.44 | |
| MKDW | Mkdwell Tech Inc | 0.2400 | 0.2300 | 0.2300 | 686,424 | 0.0019 | | 0.83 | |
| MKDWW | Mkdwell Tech Inc Warrants | 0.0100 | 0.0100 | 0.0100 | 12,250 | -0.0008 | | 6.78 | |
| MKSI | Mks Inc | 105.5 | 103.3 | 104.6 | 569,731 | -0.1 | | 0.06 | |
| MKTW | Marketwise Inc | 20.25 | 19.75 | 19.99 | 4,803 | 0.25 | | 1.27 | |
| MKTX | Marketaxess Holdings | 218.1 | 214.4 | 216.7 | 302,184 | -2.4 | | 1.11 | |
| MKZR | Mackenzie Realty Capital Inc | 0.6900 | 0.6400 | 0.6400 | 26,578 | 0.0010 | | 0.16 | |
| MLAB | Mesa Labs Inc | 103.7 | 99.5 | 103.4 | 69,022 | 2.8 | | 2.75 | |
| MLAC | Mountain Lake Acquisition Corp. Cl A | 10.28 | 10.21 | 10.22 | 524 | -0.04 | | 0.39 | |
| MLACR | Mountain Lake Acquisition Corp. Right | 0.1700 | 0.1700 | 0.1700 | 300 | -0.0100 | | 5.56 | |
| MLACU | Mountain Lake Acquisition Corp. Units | 10.40 | 10.40 | 10.40 | 400 | 0.03 | | 0.29 | |
| MLCO | Melco Resorts & Entertainment ADR | 8.610 | 8.360 | 8.560 | 2,504,381 | 0.130 | | 1.54 | |
| MLEC | Moolec Science Sa | 6.680 | 5.850 | 6.050 | 38,317 | 0.035 | | 0.58 | |
| MLECW | Moolec Science Sa WT | 0.0198 | 0.0115 | 0.0187 | 5,876 | 0.0009 | | 5.06 | |
| MLGO | Microalgo Inc | 0.7300 | 0.6300 | 0.6800 | 48,094,256 | 0.0620 | | 10.00 | |
| MLKN | Millerknoll Inc | 21.36 | 21.04 | 21.21 | 236,270 | 0.14 | | 0.66 | |
| MLTX | Moonlake Immunotherapeutics | 49.29 | 47.87 | 48.89 | 244,062 | 1.03 | | 2.15 | |
| MLYS | Mineralys Therapeutics Inc | 14.63 | 14.20 | 14.54 | 349,918 | 0.24 | | 1.68 | |
| MMLP | Martin Midstrm LP | 3.080 | 3.010 | 3.050 | 9,410 | 0.015 | | 0.49 | |
| MMSI | Merit Medical Sys | 94.18 | 92.83 | 93.58 | 151,957 | 0.07 | | 0.07 | |
| MMYT | Makemytrip Ltd | 97.35 | 94.33 | 95.69 | 585,022 | 1.57 | | 1.67 | |
| MNDO | Mind C.T.I. Ltd | 1.430 | 1.370 | 1.420 | 9,421 | 0.050 | | 3.65 | |
| MNDR | Mobile-Health Network Solutions Cl A | 1.120 | 1.070 | 1.110 | 71,180 | 0.000 | | 0.00 | |
| MNDY | Monday.com Ltd | 313.5 | 304.4 | 307.4 | 296,823 | 7.5 | | 2.51 | |
| MNKD | Mannkind Corp | 3.690 | 3.550 | 3.600 | 1,744,576 | -0.020 | | 0.55 | |
| MNMD | Mind Medicine Mindmed Inc | 7.250 | 6.990 | 7.170 | 583,959 | 0.090 | | 1.27 | |
| MNOV | Medicinova Inc | 1.310 | 1.250 | 1.250 | 68,347 | -0.020 | | 1.57 | |
| MNPR | Monopar Therapeutics Inc | 36.25 | 34.90 | 36.25 | 24,007 | 1.09 | | 3.10 | |
| MNRO | Monro Muffler Brak | 16.78 | 16.24 | 16.63 | 418,832 | -0.01 | | 0.06 | |
| MNSB | Mainstreet Bank | 20.74 | 20.32 | 20.73 | 10,738 | 0.76 | | 3.81 | |
| MNSBP | Mainstreet Bancshares Inc ADR | 24.20 | 23.71 | 24.20 | 2,126 | 0.00 | | 0.00 | |
| MNST | Monster Beverage Corp | 63.23 | 62.33 | 63.08 | 3,783,580 | 0.04 | | 0.06 | |
| MNTK | Montauk Renewables Inc | 2.780 | 2.590 | 2.710 | 290,564 | 0.080 | | 3.04 | |
| MNTL | Tema Neuroscience and Mental Health ETF | 22.91 | 22.91 | 22.91 | 21 | 0.00 | | 0.01 | |
| MNTS | Momentus Inc | 1.240 | 1.090 | 1.160 | 689,780 | 0.040 | | 3.57 | |
| MNTSW | Momentus Inc WT | 0.0300 | 0.0200 | 0.0200 | 44,190 | -0.0045 | | 15.52 | |
| MNY | Moneyhero Limited Cl A | 1.100 | 1.010 | 1.070 | 215,590 | 0.040 | | 3.88 | |
| MNYWW | Moneyhero Limited Warrants | 0.0490 | 0.0478 | 0.0480 | 14,292 | -0.0010 | | 2.04 | |
| MOB | Mobilicom Limited ADR | 2.980 | 2.680 | 2.940 | 100,031 | 0.190 | | 6.91 | |
| MOBBW | Mobilicom Limited Warrants | 0.4000 | 0.3501 | 0.3999 | 4,132 | 0.0500 | | 14.29 | |
| MOBX | Mobix Labs Inc | 0.7900 | 0.7500 | 0.7500 | 125,038 | 0.0010 | | 0.13 | |
| MOBXW | Mobix Labs Inc WT | 0.0951 | 0.0951 | 0.0951 | 2,648 | -0.0049 | | 4.90 | |
| MODD | Modular Medical Inc | 0.7700 | 0.6700 | 0.7300 | 360,021 | 0.0302 | | 4.31 | |
| MODL | Victory Westend U.S. Sector ETF | 43.52 | 43.31 | 43.50 | 12,222 | 0.39 | | 0.89 | |
| MODV | Modivcare Inc | 3.290 | 3.080 | 3.250 | 439,972 | 0.110 | | 3.50 | |
| MOFG | Midwestone Fnl Gp | 30.80 | 29.40 | 30.69 | 52,171 | 0.38 | | 1.25 | |
| MOGO | Mogo Inc | 2.670 | 2.040 | 2.200 | 13,044,492 | -0.370 | | 14.40 | |
| MOLN | Molecular Partners Ag ADR | 3.760 | 3.740 | 3.760 | 638 | 0.050 | | 1.35 | |
| MOMO | Hello Group Inc ADR | 8.530 | 8.250 | 8.470 | 940,593 | 0.080 | | 0.95 | |
| MOOD | Alpha Architect Relative Sentiment ETF | 33.57 | 33.52 | 33.52 | 1,457 | 0.14 | | 0.40 | |
| MORN | Morningstar Inc | 312.7 | 309.4 | 311.3 | 168,687 | 0.8 | | 0.25 | |
| MOVE | Movano Inc | 0.7100 | 0.6800 | 0.6800 | 21,210 | -0.0092 | | 1.33 | |
| MPAA | Motorcar Parts Amer | 12.60 | 12.28 | 12.39 | 102,029 | 0.03 | | 0.24 | |
| MPB | Mid Penn Bancorp Inc | 30.24 | 29.75 | 30.22 | 102,413 | 0.73 | | 2.48 | |
| MPWR | Monolithic Power Sys | 776.9 | 754.4 | 758.6 | 400,080 | -5.8 | | 0.75 | |
| MQ | Marqeta Inc Cl A | 5.950 | 5.880 | 5.950 | 3,129,356 | 0.090 | | 1.54 | |
| MQQQ | Tradr 2X Long Triple Q Monthly ETF | 157.7 | 157.3 | 157.3 | 218 | 2.7 | | 1.78 | |
| MRAL | Graniteshares 2X Long Mara Daily ETF | 26.14 | 23.93 | 24.67 | 222,351 | -0.40 | | 1.60 | |
| MRAM | Everspin Technologies Inc | 7.020 | 6.760 | 6.840 | 69,819 | -0.150 | | 2.15 | |
| MRBK | Meridian Bank | 14.14 | 13.75 | 13.96 | 75,801 | 0.21 | | 1.53 | |
| MRCC | Monroe Capital Corp | 6.510 | 6.390 | 6.460 | 145,181 | 0.080 | | 1.25 | |
| MRCY | Mercury Sys Inc | 51.43 | 50.50 | 51.43 | 290,107 | 0.93 | | 1.84 | |
| MREO | Mereo Biopharma Group Plc ADR | 2.890 | 2.780 | 2.870 | 799,203 | 0.000 | | 0.00 | |
| MRIN | Marin Software Inc | 1.1000 | 0.8802 | 0.8981 | 794,200 | 0.0380 | | 4.42 | |
| MRKR | Marker Therapeutics Inc | 1.650 | 1.580 | 1.600 | 33,364 | 0.030 | | 1.91 | |
| MRM | Medirom Healthcare Technologies Inc ADR | 1.440 | 1.410 | 1.410 | 8,444 | -0.029 | | 2.01 | |
| MRNA | Moderna Inc | 30.94 | 30.20 | 30.49 | 6,972,612 | 0.21 | | 0.69 | |
| MRNO | Murano Global Investments Plc | 11.00 | 10.71 | 10.71 | 2,981 | 0.69 | | 6.89 | |
| MRNOW | Murano Global Investments Plc Warrants | 0.1950 | 0.1315 | 0.1950 | 17,920 | -0.0048 | | 2.40 | |
| MRSN | Mersana Therapeutics Inc | 0.2961 | 0.2800 | 0.2895 | 1,856,317 | 0.0098 | | 3.50 | |
| MRTN | Marten Transport L | 13.75 | 13.53 | 13.65 | 248,822 | 0.00 | | 0.00 | |
| MRUS | Merus N.V. CS | 54.11 | 53.22 | 53.82 | 222,443 | 0.49 | | 0.92 | |
| MRVI | Maravai Lifesciences Holdings Inc Cl A | 2.700 | 2.610 | 2.670 | 878,186 | 0.020 | | 0.75 | |
| MRVL | Marvell Technology Inc | 75.34 | 74.13 | 75.18 | 10,215,856 | 0.93 | | 1.25 | |
| MRX | Marex Group Plc | 39.97 | 38.59 | 38.92 | 978,332 | 0.02 | | 0.05 | |
| MSAI | Multisensor Ai Holdings Inc | 0.6700 | 0.6400 | 0.6500 | 22,973 | 0.0081 | | 1.26 | |
| MSAIW | Infrared Cameras Holdings Inc WT | 0.0300 | 0.0300 | 0.0300 | 353 | -0.0063 | | 16.45 | |
| MSBI | Midland Sts BNC | 18.81 | 18.28 | 18.71 | 123,449 | 0.32 | | 1.74 | |
| MSBIP | Midland States Bancorp Inc | 22.84 | 22.64 | 22.70 | 5,328 | 0.00 | | 0.00 | |
| MSDD | Graniteshares 2X Short Mstr Daily ETF | 22.47 | 22.39 | 22.39 | 3,120 | -0.18 | | 0.80 | |
| MSEX | Middlesex Water Company | 56.22 | 54.61 | 55.57 | 74,220 | -0.32 | | 0.57 | |
| MSFD | Msft Bear -1X ETF Direxion | 11.34 | 11.20 | 11.24 | 88,107 | -0.16 | | 1.40 | |
| MSFL | Graniteshares 2X Long Msft Daily ETF | 30.35 | 29.59 | 30.19 | 75,837 | 0.86 | | 2.93 | |
| MSFT | Microsoft Corp | 500.1 | 493.4 | 498.8 | 13,985,231 | 7.8 | | 1.58 | |
| MSFU | Msft Bull 2X ETF Direxion | 50.16 | 48.83 | 49.86 | 226,963 | 1.43 | | 2.95 | |
| MSGM | Motorsport Games Inc Cl A | 2.980 | 2.940 | 2.970 | 42,944 | -0.010 | | 0.34 | |
| MSPR | Msp Recovery Inc | 1.100 | 1.000 | 1.020 | 246,489 | -0.060 | | 5.56 | |
| MSPRW | Msp Recovery Inc WT | 0.0021 | 0.0018 | 0.0021 | 5,690 | -0.0001 | | 4.55 | |
| MSPRZ | Msp Recovery Inc WT | 0.0300 | 0.0300 | 0.0300 | 700 | 0.0000 | | 0.00 | |
| MSS | Maison Solutions Inc Cl A | 0.9300 | 0.8755 | 0.9019 | 25,870 | -0.0024 | | 0.27 | |
| MST | DeFiance Leveraged Long Income Mstr ETF | 19.01 | 18.26 | 18.42 | 882,715 | 0.05 | | 0.27 | |
| MSTP | Graniteshares 2X Long Mstr Daily ETF | 26.34 | 25.58 | 25.58 | 1,488 | 0.07 | | 0.29 | |
| MSTR | Strategy Inc | 414.6 | 400.4 | 404.0 | 10,013,652 | 1.7 | | 0.43 | |
| MSTX | DeFiance Daily Target 1.75X Long Mstr | 41.62 | 38.84 | 39.52 | 6,323,580 | 0.22 | | 0.56 | |
| MSW | Ming Shing Group Holdings Limited | 4.860 | 4.550 | 4.550 | 9,459 | -0.052 | | 1.12 | |
| MTC | Mmtec Inc | 1.050 | 1.020 | 1.040 | 10,134 | -0.011 | | 1.07 | |
| MTCH | Match Group Inc | 32.91 | 32.32 | 32.54 | 2,361,766 | 0.10 | | 0.31 | |
| MTEK | Maris-Tech Ltd | 3.140 | 3.010 | 3.020 | 13,082 | -0.170 | | 5.33 | |
| MTEKW | Maris-Tech Ltd WT | 0.2700 | 0.2700 | 0.2700 | 1,461 | 0.0032 | | 1.20 | |
| MTEN | Mingteng International Corporation Inc | 10.550 | 9.210 | 9.800 | 23,625 | -0.450 | | 4.39 | |
| MTEX | Mannatech Inc | 9.900 | 9.070 | 9.200 | 31,077 | -0.050 | | 0.54 | |
| MTLS | Materialise NV ADR | 5.850 | 5.670 | 5.740 | 60,526 | 0.130 | | 2.32 | |
| MTRX | Matrix Service Company | 14.10 | 13.77 | 13.87 | 102,949 | -0.08 | | 0.57 | |
| MTSI | Macom Technology S | 141.8 | 140.3 | 140.7 | 428,144 | 0.9 | | 0.62 | |
| MTSR | Metsera Inc | 30.06 | 28.43 | 29.45 | 589,745 | 0.59 | | 2.04 | |
| MTVA | Metavia Inc | 0.6700 | 0.6300 | 0.6500 | 48,968 | -0.0139 | | 2.10 | |
| MU | Micron Technology | 123.6 | 121.8 | 122.3 | 13,247,786 | 0.6 | | 0.45 | |
| MUD | Mu Bear -1X ETF Direxion | 15.80 | 15.64 | 15.80 | 26,076 | -0.03 | | 0.19 | |
| MULL | Graniteshares 2X Long Mu Daily ETF | 21.45 | 20.89 | 21.04 | 34,725 | 0.20 | | 0.96 | |
| MULN | Mullen Automotive Inc | 0.2700 | 0.2100 | 0.2200 | 18,032,912 | -0.0505 | | 18.43 | |
| MURA | Mural Oncology Plc | 2.640 | 2.550 | 2.580 | 127,240 | 0.070 | | 2.79 | |
| MUU | Mu Bull 2X ETF Direxion | 24.36 | 23.75 | 23.85 | 198,655 | 0.18 | | 0.76 | |
| MVBF | Mvb Financial Corp | 23.55 | 23.34 | 23.45 | 13,469 | 0.21 | | 0.90 | |
| MVIS | Microvision | 1.140 | 1.110 | 1.140 | 2,182,473 | 0.030 | | 2.70 | |
| MVLL | Graniteshares 2X Long Mrvl Daily ETF | 21.66 | 21.00 | 21.58 | 265,541 | 0.53 | | 2.52 | |
| MVST | Microvast Hldgs Inc | 3.660 | 3.550 | 3.600 | 2,531,396 | 0.050 | | 1.41 | |
| MVSTW | Microvast Hldgs Inc WT | 0.3500 | 0.3201 | 0.3495 | 53,585 | 0.0194 | | 5.88 | |
| MWYN | Marwynn Holdings Inc | 1.690 | 1.620 | 1.650 | 42,232 | 0.000 | | 0.00 | |
| MXCT | Maxcyte Inc | 2.300 | 2.220 | 2.230 | 161,333 | -0.005 | | 0.22 | |
| MXL | Maxlinear Inc | 14.96 | 14.58 | 14.79 | 507,528 | 0.22 | | 1.51 | |
| MYCF | SPDR SSGA My2026 Corporate Bond ETF | 25.03 | 24.94 | 25.00 | 7,430 | -0.02 | | 0.08 | |
| MYCG | SPDR SSGA My2027 Corporate Bond ETF | 24.91 | 24.91 | 24.91 | 261 | -0.03 | | 0.10 | |
| MYCH | SPDR SSGA My2028 Corporate Bond ETF | 24.92 | 24.89 | 24.91 | 1,510 | -0.03 | | 0.10 | |
| MYCI | SPDR SSGA My2029 Corporate Bond ETF | 24.91 | 24.82 | 24.84 | 2,434 | -0.01 | | 0.02 | |
| MYCJ | SPDR SSGA My2030 Corporate Bond ETF | 24.77 | 24.77 | 24.77 | 34 | -0.03 | | 0.13 | |
| MYCK | SPDR SSGA My2031 Corporate Bond ETF | 24.76 | 24.76 | 24.76 | 85 | -0.04 | | 0.17 | |
| MYCL | SPDR SSGA My2032 Corporate Bond ETF | 24.61 | 24.61 | 24.61 | 46 | -0.04 | | 0.17 | |
| MYCM | SPDR SSGA My2033 Corporate Bond ETF | 24.60 | 24.60 | 24.60 | 21 | -0.04 | | 0.15 | |
| MYCN | SPDR SSGA My2034 Corporate Bond ETF | 24.44 | 24.44 | 24.44 | 73 | -0.05 | | 0.19 | |
| MYFW | First Western Financial Inc | 23.51 | 23.18 | 23.40 | 50,460 | 0.27 | | 1.17 | |
| MYGN | Myriad Genetics Inc | 5.700 | 5.540 | 5.600 | 463,756 | -0.030 | | 0.53 | |
| MYMF | SPDR SSGA My2026 Municipal Bond ETF | 24.83 | 24.83 | 24.83 | 9 | 0.01 | | 0.02 | |
| MYMG | SPDR SSGA My2027 Municipal Bond ETF | 24.55 | 24.55 | 24.55 | 6 | 0.01 | | 0.02 | |
| MYMH | SPDR SSGA My2028 Municipal Bond ETF | 24.41 | 24.41 | 24.41 | 9 | 0.01 | | 0.02 | |
| MYMI | SPDR SSGA My2029 Municipal Bond ETF | 24.37 | 24.36 | 24.37 | 110 | 0.02 | | 0.06 | |
| MYMJ | SPDR SSGA My2030 Municipal Bond ETF | 24.43 | 24.43 | 24.43 | 5 | -0.01 | | 0.02 | |
| MYNZ | Mainz Biomed N.V. | 1.440 | 1.400 | 1.430 | 40,686 | 0.000 | | 0.00 | |
| MYPS | Playstudios Inc | 1.340 | 1.280 | 1.300 | 118,349 | -0.040 | | 2.99 | |
| MYPSW | Playstudios Inc WT | 0.0100 | 0.0100 | 0.0100 | 17,300 | -0.0032 | | 19.39 | |
| MYRG | MYR Group Inc | 189.4 | 183.8 | 188.9 | 201,476 | 5.6 | | 3.06 | |
| MYSZ | My Size Inc | 1.280 | 1.230 | 1.240 | 26,061 | 0.010 | | 0.81 | |
| MZTI | | 181.9 | 178.7 | 180.0 | 87,014 | -1.6 | | 0.85 | |