EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
MAASMaase Inc ADR3.4403.4403.4407000.0200.58 
MACIMelar Acquisition Corp. I Cl A10.7410.5210.552.6K0.040.38 
MACIWMelar Acquisition Corp I WT0.24490.16100.1700800-0.00211.22 
MAGH1.5001.3801.40066.7K0.0201.45 
MAMAMama's Creations Inc11.4910.5110.60651.5K-0.353.20 
MAMK2.4502.2002.38016.7K0.1124.92 
MAMOMassimo Group2.8902.7702.89010.6K-0.0250.86 
MANHManhattan Assoc216.6213.3213.7314.1K-2.10.97 
MAPSWm Technology Inc1.2701.2101.210950.7K-0.0302.42 
MAPSWWm Technology Inc WT0.02130.02010.02014.6K-0.003715.55 
MARMarriot Int Cl A266.0261.4261.81.05M-2.30.86 
MARAMara Holdings Inc19.1717.6317.7166.85M-0.643.49 
MARPSMarine Petroleum U4.9204.6804.92013.2K0.1503.14 
MASIMasimo Corp144.0140.3140.4727.1K-1.81.25 
MASK3 E Network Technology Group Ltd Cl A0.71400.61110.63703.01M-0.01091.68 
MASS908 Devices Inc7.6407.3807.550577.2K0.0000.00 
MATMattel Inc17.2417.0417.052.11M-0.030.18 
MATHMetalpha Technology Hldg Ltd3.7003.6003.650142.7K-0.0501.35 
MATWMatthews Intl Corp25.7024.9025.01170.9K-0.261.03 
MAXISimplify Bitcoin Strategy Plus Income29.3228.1028.1538.2K-0.391.36 
MAXNMaxeon Solar Tech Ltd3.9403.7043.76081K-0.0902.34 
MAYAMaywood Acquisition Corp. Cl A10.2310.2310.238.4K-0.010.05 
MAYARMaywood Acquisition Corp. Right0.55370.53000.550017K-0.02003.51 
MAYAUMaywood Acquisition Corp11.0011.0011.004000.343.19 
MAYSJ W Mays Inc38.0038.0038.008000.000.00 
MAZEMaze Therapeutics Inc25.1723.3424.88430.6K1.215.11 
MBMasterbeef Group9.4009.0009.33041.5K0.0800.86 
MBAVM3-Brigade Acquisition V Corp. Cl A10.5710.5210.537.9K-0.030.28 
MBAVWM3-Brigade Acquisition V Corp. WT1.2401.2101.22012K-0.0100.77 
MBBMBS Ishares ETF95.3195.0095.317.07M0.310.33 
MBBCMonterey Bay Bancorp Inc.10.4810.4010.484000.080.77 
MBCNMiddlefield Banc32.0830.9931.405.2K-0.652.03 
MBINMerchants Bancorp32.7131.6531.7696.2K-0.240.75 
MBINLMerchants Bancorp ADR23.2923.2023.2212.2K-0.070.30 
MBINMMerchants Bancorp24.9224.8524.859.3K0.000.00 
MBINNMerchants Bancorp Depositary Shares21.4521.2721.272.5K-0.070.33 
MBIOMustang Bio Inc1.6401.5501.56090.7K-0.0704.29 
MBLYMobileye Global Inc Cl A14.8514.1414.195.18M-0.432.94 
MBNKOMedallion Bank25.2025.1025.158.1K-0.050.20 
MBOTMicrobot Medical Inc3.7003.3303.4806.56M0.1705.14 
MBRXMoleculin Biotech CS0.43890.41010.42982.19M0.02165.29 
MBSAngel Oak Mortgage-Backed Securities ETF8.7588.7208.75417.1K0.0110.12 
MBUUMalibu Boats Inc32.8231.9131.94150.9K-0.361.11 
MBVIU10.1410.0810.1018.8K0.020.20 
MBWMMercantile Bank Corp47.2746.0646.2742.6K-0.320.69 
MBXMbx Biosciences Inc21.2918.5518.962.76M-1.045.20 
MCBSMetrocity Bankshares Inc29.4228.7228.9731.7K-0.140.48 
MCDSJpmorgan Fundamental Data Science Mid57.8357.8357.83100-0.280.48 
MCFTMastercraft Boat Holdings Inc22.4621.6321.74119.7K-0.100.46 
MCGA10.6110.4410.46251.4K0.141.33 
MCGAYork Research Corporation10.6810.5610.67188.8K0.010.09 
MCGAU11.0410.8410.8872.5K0.00NaN 
MCGAU11.1010.9911.0943.8K-0.010.09 
MCGAW1.4301.2701.39031.5K-0.0100.76 
MCGAW1.3601.3001.30027.4K-0.0805.80 
MCHB13.5913.1013.14226.6K-0.151.13 
MCHIChina Ishares MSCI ETF64.1763.6563.663.82M-0.771.20 
MCHPMicrochip Technology66.5164.4864.716.22M-0.691.06 
MCHPPMicrochip Technology Inc60.7659.9660.0616.9K-0.470.78 
MCHSMatthews China Discovery Active ETF34.4434.4434.44100-0.310.88 
MCHXMarchex Inc1.9501.8801.88018.7K-0.0402.08 
MCRBSeres Therapeutics Inc17.7515.8117.56213K1.046.30 
MCRIMonarch Casino104.8102.3104.481.9K1.21.18 
MCSEMartin Sustainable International Equity14.5514.5114.538000.130.87 
MCTRCtrl Group Limited2.0701.8001.810187.7K0.0000.00 
MCWMister Car Wash Inc5.5455.3805.4201.56M-0.0200.37 
MDAISpectral Ai Inc2.4502.2902.370427K0.0200.85 
MDAIWSpectral Ai Inc WT0.84600.77100.775618.6K-0.01241.57 
MDBMongodb Inc Cl A326.6318.2319.02.05M-4.61.43 
MDBHMdb Capital Holdings Cl A3.6803.4633.59716.3K0.0330.92 
MDCXMedicus Pharma Ltd3.0502.7202.800797.6K0.0802.94 
MDCXWMedicus Pharma Ltd WT1.0500.8251.0501.9K0.17019.31 
MDGLMadrigal Pharmaceuticals Inc452.0440.0443.3260.7K3.30.74 
MDIAMediaco Holding Inc Cl A1.3601.3001.30021.8K-0.0201.52 
MDIVMultiasset Diversified Income Index Fund16.1516.0816.1196.6K0.040.24 
MDLZMondelez Intl Inc63.8763.2363.826.7M0.320.50 
MDRRMedalist Diversified REIT Inc13.0113.0113.01500-0.644.66 
MDWDMediwound Ltd Ord Sh18.1217.7717.8670.1K-0.090.50 
MDXGMimedx Group Inc7.2507.0507.110389.4K-0.0801.11 
MDXHMdxhealth Sa ADR4.7404.2404.500290.5K-0.1803.85 
MEDPMedpace Holdings Inc501.9494.7496.1166.8K-1.90.39 
MEDXHorizon Kinetics Medical ETF29.5329.4329.43100-0.150.49 
MEGLMagic Empire Global Limited1.6001.5301.55018.8K-0.0503.13 
MELIMercadolibre Inc2,5172,4332,494267.9K341.37 
MEMSMatthews Emerging Markets Discovery27.3027.2427.24900-0.270.98 
MENSJyong Biotech Ltd64.6055.1162.00464.6K2.474.15 
MEOHMethanex Corp39.9338.6839.09723.1K-0.380.96 
MERCMercer Intl Inc2.9102.7802.820433.5K0.0100.36 
MESAMesa Air Group Inc1.3201.2901.29054.5K-0.0201.53 
MESOMesoblast Ltd ADR16.5716.2516.31281.1K-0.543.20 
METAMeta Platforms Inc770.6751.1755.410.87M-9.81.28 
METCRamaco Resources Inc32.0930.1031.832.7M1.555.12 
METCBRamaco Resources Inc Cl B17.9017.1017.1746.2K-0.321.83 
METCI25.6525.5125.551.5K-0.120.46 
METCZRamaco Resources Inc 8.375%25.5325.5025.532K0.020.08 
METDMeta Bear -1X ETF Direxion14.1813.8314.10193.7K0.060.43 
METL21.8421.4021.5256.3K-0.040.19 
METUMeta Bull 2X ETF Direxion47.0844.7345.30538.8K-1.352.89 
MFHMercurity Fintech Holding Inc ADR14.1411.4613.32624.5K1.6614.24 
MFIMf International Limited45.1037.0238.6868.4K-0.170.44 
MFICMidcap Financial Investment Corp12.2912.0812.08377.7K-0.110.90 
MFICLMidcap Financial Investment Corp 8.00%25.3225.2825.29900-0.010.04 
MFINMedallion Fin Corp10.8510.5210.5845.1K-0.161.49 
MFLXMunicipal CEF Income Opportunity ETF FT17.0017.0017.00100-0.040.21 
MGEEMge Energy Inc84.4983.0584.49156.8K0.640.76 
MGICMagic Software Enterprises19.9419.5719.5716.5K-0.231.16 
MGIHMillennium Group International2.6502.4602.460241.4K-0.0903.53 
MGNIMagnite Inc24.3023.0123.453.97M-0.712.94 
MGNXMacrogenics1.7501.6501.660343.8K-0.0704.05 
MGPIMGP Ingredients Inc26.9625.9526.03200.5K-0.712.66 
MGRCMcgrath Rentcorp122.8119.2119.4108.4K-1.31.08 
MGRMMonogram Technologies Inc5.9305.8085.87077.7K0.0300.51 
MGRT4.0803.9004.05036.8K0.1503.85 
MGRXMangoceuticals Inc2.6602.2102.270123.4K-0.30011.67 
MGTXMeiragtx Holdings Plc8.3207.9908.150334K0.0600.74 
MGXMetagenomi Inc2.3402.1752.180348.1K-0.1606.84 
MGYRMagyar Bancorp Inc17.4517.1017.405.2K0.251.46 
MHUAMeihua International Medical0.41490.39000.400328.4K0.00832.12 
MIDDMiddleby Corp136.5133.2134.0393.9K-0.40.31 
MIGIMawson Infrastructure Group Inc0.42000.39000.4069382.9K0.00892.24 
MILNGX Millennial Consumer ETF50.6450.2150.212.6K-0.420.83 
MIMIMint Incorporation Limited Cl A9.5307.5108.0602.14M-1.47015.42 
MINDMitcham Industries Inc9.1508.5288.730260.7K-0.1401.58 
MIRAMira Pharmaceuticals Inc1.3491.2801.300172.1K-0.0302.26 
MIRMMirum Pharmaceuticals Inc74.0873.2573.62757.6K-0.310.42 
MISTMilestone Pharmaceuticals Inc2.0401.9151.930806.7K-0.0803.98 
MITKMitek Systems Inc10.4510.1710.23260.3K-0.050.49 
MJID1.2301.1401.140135.2K-0.1008.06 
MKAMMkam ETF30.5730.5730.57100-0.090.30 
MKDWMkdwell Tech Inc0.22000.21300.2142311.6K0.00000.00 
MKDWWMkdwell Tech Inc Warrants0.01310.01300.01311K-0.002013.25 
MKLYU10.0009.99010.0005.4K0.0000.00 
MKSIMks Inc130.9127.1128.51.7M0.60.48 
MKTWMarketwise Inc16.7316.5016.7319.7K0.060.36 
MKTXMarketaxess Holdings181.4177.9179.1576.5K0.70.39 
MKZRMackenzie Realty Capital Inc5.2965.0305.22023.6K-0.1602.97 
MLABMesa Labs Inc74.7768.7270.14291.7K-3.875.23 
MLACMountain Lake Acquisition Corp. Cl A10.3010.2910.3074.2K-0.010.10 
MLACRMountain Lake Acquisition Corp. Right0.21920.21920.2192200-0.029213.32 
MLACUMountain Lake Acquisition Corp. Units10.4610.4610.46100-0.141.32 
MLCI8.0007.7017.84018.7K-0.0500.63 
MLCOMelco Resorts & Entertainment ADR9.6709.4609.5701.51M0.0100.10 
MLECMoolec Science Sa1.3001.2101.24055.2K0.0302.48 
MLECWMoolec Science Sa WT0.01280.01010.01032K-0.004329.45 
MLGOMicroalgo Inc12.5011.0311.451.07M0.837.82 
MLKNMillerknoll Inc20.1918.9519.021.83M-0.884.42 
MLTXMoonlake Immunotherapeutics55.1352.3052.54719K-2.444.44 
MLYSMineralys Therapeutics Inc39.2737.5737.65732.5K-1.132.91 
MMLPMartin Midstrm LP3.1902.9703.11012.3K0.0702.30 
MMSIMerit Medical Sys84.2383.3383.72574.7K0.130.16 
MMYTMakemytrip Ltd101.2796.6196.70910.3K-5.175.07 
MNDOMind C.T.I. Ltd1.1981.1601.19035.1K0.0201.70 
MNDRMobile-Health Network Solutions Cl A0.75980.69000.7374282.1K-0.02293.01 
MNDYMonday.com Ltd218.1211.3215.41.16M3.41.62 
MNKDMannkind Corp5.5505.2805.3504.63M-0.2203.95 
MNMDMind Medicine Mindmed Inc10.3909.3509.9502.5M0.4104.30 
MNOVMedicinova Inc1.2901.2641.27014.2K-0.0100.78 
MNPRMonopar Therapeutics Inc69.6563.5967.6775.7K4.016.30 
MNROMonro Muffler Brak18.4918.0118.16826.3K0.261.45 
MNSBMainstreet Bank21.7921.1021.2739.2K-0.150.70 
MNSBPMainstreet Bancshares Inc ADR25.1725.0025.002.4K0.411.68 
MNSTMonster Beverage Corp64.5063.0164.484.19M0.500.78 
MNTKMontauk Renewables Inc2.2002.0002.030136.3K-0.0803.79 
MNTSMomentus Inc1.3801.2601.3301.02M0.0705.56 
MNTSWMomentus Inc WT0.02950.02160.0268119.3K-0.00062.19 
MNYMoneyhero Limited Cl A1.6891.3101.440896.8K-0.17010.56 
MNYWWMoneyhero Limited Warrants0.14990.09800.120866.2K-0.025417.37 
MOBMobilicom Limited ADR9.2008.0108.860725.1K0.7108.71 
MOBBWMobilicom Limited Warrants4.0503.2504.05039.6K0.73522.17 
MOBXMobix Labs Inc0.99000.87000.9268413K-0.01321.40 
MOBXWMobix Labs Inc WT0.14750.11000.139914.5K0.020216.88 
MODDModular Medical Inc0.73940.70350.7153281.4K-0.01171.61 
MODLVictory Westend U.S. Sector ETF46.3446.0446.0911.6K-0.290.63 
MODVModivcare Inc0.54490.40160.431918.78M-0.145725.23 
MOFGMidwestone Fnl Gp29.6328.8728.9588.2K-0.190.65 
MOGOMogo Inc1.9601.8251.840271.4K-0.0804.17 
MOLNMolecular Partners Ag ADR3.6803.6403.67010.9K-0.1002.65 
MOMOHello Group Inc ADR7.5507.3207.330928.2K-0.2102.79 
MOODAlpha Architect Relative Sentiment ETF36.2036.0036.005.9K0.010.03 
MORNMorningstar Inc238.8234.5235.9451.8K1.80.75 
MOVEMovano Inc0.63000.59140.5938172K0.00270.46 
MPAAMotorcar Parts Amer17.1416.4116.57154K-0.261.54 
MPBMid Penn Bancorp Inc30.9130.3030.31122.8K-0.160.53 
MPWRMonolithic Power Sys932.3907.0914.3425.4K-8.50.93 
MQMarqeta Inc Cl A5.7855.5605.5603.45M-0.1702.97 
MQQQTradr 2X Long Triple Q Monthly ETF180.0178.8178.81.2K-2.61.43 
MRALGraniteshares 2X Long Mara Daily ETF26.2222.2522.35779.6K-1.697.03 
MRAMEverspin Technologies Inc8.7008.3358.370109.9K-0.2302.67 
MRBKMeridian Bank16.3415.8616.0355.2K0.161.01 
MRCCMonroe Capital Corp7.2507.0057.19090.6K0.0000.00 
MRCYMercury Sys Inc77.9774.7875.34570.6K-1.231.61 
MREOMereo Biopharma Group Plc ADR1.8801.7401.8001.2M-0.0502.70 
MRKRMarker Therapeutics Inc0.91000.85360.8536277.4K-0.04645.16 
MRMMedirom Healthcare Technologies Inc ADR1.7801.6641.69043.7K-0.0804.52 
MRNAModerna Inc26.9725.6625.798.94M-0.772.90 
MRNOMurano Global Investments Plc2.9972.7002.85080.7K0.1304.78 
MRNOWMurano Global Investments Plc Warrants0.12650.12350.126023.9K0.00302.44 
MRSNMersana Therapeutics Inc7.5407.2307.34064.4K-0.0100.14 
MRTNMarten Transport L11.4310.7010.73553K-0.393.51 
MRUSMerus N.V. CS70.3867.7968.22493.7K-0.971.40 
MRVIMaravai Lifesciences Holdings Inc Cl A2.8402.7202.7401.36M-0.0100.36 
MRVLMarvell Technology Inc76.3574.0274.6221.4M-0.911.20 
MRXMarex Group Plc34.0033.0533.96872.9K0.852.57 
MSAIMultisensor Ai Holdings Inc0.78000.73500.7360270.5K0.00961.32 
MSAIWInfrared Cameras Holdings Inc WT0.02900.02550.028111.5K-0.00196.33 
MSBIMidland Sts BNC18.3517.7217.75113.5K-0.251.39 
MSBIPMidland States Bancorp Inc24.5424.3324.505.2K0.000.00 
MSDDGraniteshares 2X Short Mstr Daily ETF28.7027.0928.709.1K1.294.69 
MSEXMiddlesex Water Company54.5253.1854.38109K0.901.68 
MSFDMsft Bear -1X ETF Direxion11.0010.8610.96170.7K0.010.09 
MSFLGraniteshares 2X Long Msft Daily ETF31.5530.6830.94305.1K-0.611.93 
MSFTMicrosoft Corp514.6507.3509.219.8M-5.21.01 
MSFUMsft Bull 2X ETF Direxion51.5450.1550.55540.8K-1.212.34 
MSGMMotorsport Games Inc Cl A2.8802.7502.84013K0.0401.43 
MSGY16.5015.4516.47256K1.076.95 
MSPRMsp Recovery Inc1.5001.3601.400618.8K-0.0201.41 
MSPRWMsp Recovery Inc WT0.00190.00150.0019193.6K0.00015.56 
MSPRZMsp Recovery Inc WT0.02900.01800.01803.6K-0.003215.09 
MSSMaison Solutions Inc Cl A1.00000.93940.9732168.3K0.01821.91 
MSTDeFiance Leveraged Long Income Mstr ETF10.1909.6009.610660.6K-0.4204.19 
MSTPGraniteshares 2X Long Mstr Daily ETF16.2315.4215.4210.8K-0.754.66 
MSTRStrategy Inc339.0327.8327.89.47M-8.22.43 
MSTXDeFiance Daily Target 1.75X Long Mstr24.1322.5222.554.54M-1.154.85 
MSWMing Shing Group Holdings Limited3.0802.7302.83056.6K-0.1204.07 
MTCMmtec Inc0.86970.82000.8509149.3K-0.00400.47 
MTCHMatch Group Inc37.5536.3636.943.8M0.511.40 
MTEKMaris-Tech Ltd3.6903.4703.500164.4K-0.0902.51 
MTEKWMaris-Tech Ltd WT0.66000.55500.660031.6K-0.01001.49 
MTENMingteng International Corporation Inc11.0108.4108.65033.9K-2.10019.53 
MTEXMannatech Inc8.6208.4708.6006.2K0.0400.47 
MTLSMaterialise NV ADR5.7205.3205.710160.7K0.3105.74 
MTRXMatrix Service Company13.4412.8613.05322.7K-0.161.21 
MTSIMacom Technology S130.6128.1128.8754.1K-0.70.53 
MTSRMetsera Inc53.4552.6353.006.82M-0.581.08 
MTVAMetavia Inc1.0901.0001.030327.8K0.0000.00 
MTYY25.1724.3724.3711.9K0.00NaN 
MUMicron Technology169.0165.2166.443.32M1.81.09 
MUDMu Bear -1X ETF Direxion11.1910.9711.13383.5K-0.211.81 
MULLGraniteshares 2X Long Mu Daily ETF37.1535.6036.15580.9K0.842.39 
MULTAdvisorshares Sunrise Global Mu25.3625.3625.361000.020.06 
MURAMural Oncology Plc2.1002.0702.090226.2K0.0200.97 
MUUMu Bull 2X ETF Direxion42.5440.8041.402.95M0.942.32 
MVBFMvb Financial Corp24.6024.2124.3919.9K-0.030.12 
MVISMicrovision1.4401.2801.33012.22M0.0503.91 
MVLLGraniteshares 2X Long Mrvl Daily ETF19.7018.5518.81584.5K-0.442.29 
MVSTMicrovast Hldgs Inc4.4903.9504.12013.17M0.2707.01 
MVSTWMicrovast Hldgs Inc WT0.24990.20000.2199402.8K0.01999.95 
MWYNMarwynn Holdings Inc1.2501.0901.250131.8K-0.0100.79 
MXCTMaxcyte Inc1.7981.5751.7102.14M0.16010.32 
MXLMaxlinear Inc17.1816.3816.53898.4K-0.583.39 
MYCFSPDR SSGA My2026 Corporate Bond ETF25.1425.1025.125K0.010.02 
MYCGSPDR SSGA My2027 Corporate Bond ETF25.0925.0825.081.3K0.010.02 
MYCHSPDR SSGA My2028 Corporate Bond ETF25.1625.1425.151.7K0.010.02 
MYCISPDR SSGA My2029 Corporate Bond ETF25.1225.1125.111.2K0.010.02 
MYCJSPDR SSGA My2030 Corporate Bond ETF25.1225.1125.111.2K0.000.00 
MYCKSPDR SSGA My2031 Corporate Bond ETF25.2225.2225.221000.020.06 
MYCLSPDR SSGA My2032 Corporate Bond ETF25.1425.1325.142000.010.03 
MYCMSPDR SSGA My2033 Corporate Bond ETF25.1025.1025.101000.020.09 
MYCNSPDR SSGA My2034 Corporate Bond ETF24.9924.9924.991000.030.11 
MYFWFirst Western Financial Inc23.2422.7722.9933.2K0.120.52 
MYGNMyriad Genetics Inc8.0357.6907.7001.83M-0.1401.79 
MYMFSPDR SSGA My2026 Municipal Bond ETF25.0024.9925.00500-0.010.02 
MYMGSPDR SSGA My2027 Municipal Bond ETF24.7724.7724.77100-0.010.02 
MYMHSPDR SSGA My2028 Municipal Bond ETF24.6924.6924.691000.010.04 
MYMISPDR SSGA My2029 Municipal Bond ETF24.7124.7124.711000.000.00 
MYMJSPDR SSGA My2030 Municipal Bond ETF24.8324.8324.83100-0.010.04 
MYMK25.0225.0225.021000.00NaN 
MYNZMainz Biomed N.V.1.7151.6001.640157.4K0.0100.61 
MYPSPlaystudios Inc1.0801.0011.060328.5K0.0403.92 
MYPSWPlaystudios Inc WT0.01990.01270.019841.6K-0.00021.00 
MYRGMYR Group Inc191.7182.7183.5223.3K-5.62.98 
MYSEDatchat Inc2.2302.1202.15023.5K-0.0904.02 
MYSEWDatchat Inc Series A WT0.07050.06550.07057000.009916.34 
MYSZMy Size Inc1.3001.2001.230172.1K-0.1007.52 
MZTI177.8174.6174.798K-1.10.62 

MEMBER LOGIN

216.73.216.183
United States

GLOBAL INDICES

CodeLastChange
COMP22,573-2160.9
DJI46,293-890.2
SP5006,657-370.6
DAX23,611840.4
BDI1,200494.3
HSI26,159-1850.7