| M | Macy's Inc | 18.35 | 17.96 | 18.21 | 6.18M | 0.02 | | 0.11 | |
| MA | Mastercard Inc | 583.2 | 576.4 | 580.5 | 1.34M | 3.1 | | 0.54 | |
| MAA | Mid-America Apartment Communities | 137.5 | 136.3 | 136.7 | 624.7K | 0.4 | | 0.32 | |
| MAA-I | Mid Amer Apt Cmntys Inc [Maa/Pi] | 56.62 | 54.88 | 54.88 | 500 | -0.82 | | 1.47 | |
| MAC | Macerich Company | 18.31 | 17.88 | 18.04 | 2.27M | 0.12 | | 0.67 | |
| MAGN | Magnera Corporation | 11.92 | 11.44 | 11.72 | 609.6K | 0.31 | | 2.72 | |
| MAIN | Main Street Capital Corp | 64.74 | 62.91 | 62.96 | 253.4K | -1.01 | | 1.58 | |
| MAN | Manpower Inc | 39.77 | 38.73 | 39.21 | 984.4K | 0.58 | | 1.50 | |
| MANU | Manchester United Ltd | 15.43 | 15.21 | 15.33 | 132.9K | -0.08 | | 0.52 | |
| MAS | Masco Corp | 71.82 | 70.34 | 70.38 | 964.8K | -0.62 | | 0.87 | |
| MATV | Mativ Holdings Inc | 11.42 | 11.05 | 11.10 | 184.8K | 0.05 | | 0.45 | |
| MATX | Matson Inc | 101.5 | 99.9 | 100.4 | 148.8K | 1.0 | | 1.00 | |
| MAX | Mediaalpha Inc Cl A | 11.87 | 11.13 | 11.22 | 510.2K | 0.04 | | 0.36 | |
| MBC | Masterbrand Inc | 13.61 | 13.26 | 13.29 | 726.5K | -0.10 | | 0.75 | |
| MBI | MBIA Inc | 7.540 | 7.220 | 7.250 | 213.2K | 0.000 | | 0.00 | |
| MC | Moelis | 70.09 | 67.82 | 68.27 | 427.5K | -0.56 | | 0.81 | |
| MCB | Metropolitan Bank Holding Corp | 75.50 | 74.00 | 74.49 | 23.6K | 0.64 | | 0.87 | |
| MCD | McDonald's Corp | 301.4 | 298.7 | 300.9 | 1.64M | 1.0 | | 0.34 | |
| MCI | Barings Corporate Investors | 20.82 | 20.48 | 20.68 | 20.6K | 0.20 | | 0.98 | |
| MCK | Mckesson Corp | 762.2 | 730.0 | 738.1 | 598.9K | -20.6 | | 2.72 | |
| MCN | Xai Madison Equity Premium Income Fund | 6.270 | 6.140 | 6.140 | 32.6K | -0.080 | | 1.29 | |
| MCO | Moody's Corp | 488.2 | 480.2 | 485.0 | 397.9K | 2.9 | | 0.60 | |
| MCR | MFS Charter Income Trust | 6.440 | 6.360 | 6.380 | 72.8K | -0.040 | | 0.62 | |
| MCS | Marcus Corp | 15.65 | 15.29 | 15.35 | 124.3K | 0.07 | | 0.46 | |
| MCY | Mercury General Corp | 87.49 | 84.18 | 86.93 | 196.7K | 2.85 | | 3.39 | |
| MD | Pediatrix Medical Group Inc | 17.77 | 17.11 | 17.50 | 724.2K | 0.46 | | 2.70 | |
| MDST | Westwood Enhanced Midstream Income ETF | 26.91 | 26.45 | 26.72 | 46.8K | 0.03 | | 0.11 | |
| MDT | Medtronic Inc | 97.94 | 95.38 | 97.70 | 6.12M | 2.22 | | 2.33 | |
| MDU | Mdu Res Group Inc | 17.80 | 17.57 | 17.72 | 6.06M | 0.04 | | 0.23 | |
| MDV | Modiv Inc Cl C | 15.05 | 14.61 | 15.05 | 18K | 0.48 | | 3.29 | |
| MDV-A | Modiv Industrial Inc | 25.15 | 25.15 | 25.15 | 700 | -0.10 | | 0.40 | |
| MEC | Mayville Engineering Company | 14.05 | 13.56 | 13.71 | 70K | 0.12 | | 0.88 | |
| MED | Medifast Inc | 14.06 | 13.68 | 13.99 | 104.5K | 0.32 | | 2.34 | |
| MEG | Montrose Environmental Group Inc | 29.17 | 27.41 | 28.37 | 259.7K | 0.42 | | 1.50 | |
| MEGI | Nyli CBRE Global Infrastructure | 14.98 | 14.72 | 14.90 | 125.9K | 0.09 | | 0.61 | |
| MEI | Methode Electronics | 8.240 | 7.850 | 8.150 | 218.3K | 0.370 | | 4.76 | |
| MER-K | Bank of America Corp [Mer/Pk] | 25.59 | 25.46 | 25.57 | 51.6K | 0.07 | | 0.27 | |
| MET | Metlife Inc | 82.59 | 81.12 | 82.37 | 2.27M | 1.04 | | 1.28 | |
| MET-A | Metlife Inc [Met/Pa] | 24.13 | 23.96 | 24.08 | 31.1K | 0.06 | | 0.25 | |
| MET-E | Metlife Inc [Met/Pe] | 25.04 | 24.92 | 24.94 | 17.7K | 0.01 | | 0.04 | |
| MET-F | Metlife Inc [Met/Pf] | 21.15 | 20.99 | 21.04 | 61.1K | -0.07 | | 0.34 | |
| MFA | MFA Financial Inc | 9.360 | 9.180 | 9.210 | 1.04M | 0.000 | | 0.00 | |
| MFA-B | MFA Financial Inc [Mfa/Pb] | 21.25 | 21.01 | 21.15 | 13.3K | 0.00 | | 0.00 | |
| MFA-C | MFA Financial Inc [Mfa/Pc] | 24.19 | 24.11 | 24.12 | 9.4K | -0.01 | | 0.02 | |
| MFAN | MFA Financial Inc 8.875% Senior Notes | 25.38 | 25.21 | 25.38 | 8.4K | 0.08 | | 0.32 | |
| MFAO | MFA Financial Inc 9.0% | 25.47 | 25.34 | 25.43 | 15.4K | 0.02 | | 0.08 | |
| MFC | Manulife Financial Corp | 31.96 | 31.38 | 31.96 | 1.01M | 0.55 | | 1.75 | |
| MFG | Mizuho Financial Group ADR | 6.620 | 6.510 | 6.610 | 1.75M | 0.160 | | 2.48 | |
| MFM | MFS Muni Income Trust | 5.410 | 5.310 | 5.310 | 114.4K | -0.030 | | 0.56 | |
| MFSB | MFS Active Core Plus Bond ETF | 25.33 | 25.29 | 25.30 | 26.5K | -0.02 | | 0.08 | |
| MFSG | MFS Active Growth ETF | 28.40 | 28.16 | 28.22 | 36K | -0.03 | | 0.11 | |
| MFSI | MFS Active International ETF | 30.03 | 29.88 | 30.00 | 130.3K | 0.22 | | 0.74 | |
| MFSM | MFS Active Intermediate Muni Bond ETF | 24.88 | 24.84 | 24.87 | 7.7K | 0.00 | | 0.01 | |
| MFSV | MFS Active Value ETF | 26.31 | 26.13 | 26.25 | 49K | 0.22 | | 0.85 | |
| MG | Mistras Group Inc | 10.140 | 9.670 | 9.770 | 78.4K | -0.190 | | 1.91 | |
| MGA | Magna International | 49.00 | 48.31 | 49.00 | 831.2K | 0.50 | | 1.03 | |
| MGF | MFS Government Markets Income Trust | 3.110 | 3.100 | 3.105 | 12.9K | 0.005 | | 0.16 | |
| MGM | MGM Resorts International | 35.07 | 33.59 | 34.05 | 5.37M | -0.70 | | 2.00 | |
| MGR | Affiliated Managers Group Inc | 22.72 | 22.36 | 22.40 | 31.6K | -0.12 | | 0.53 | |
| MGRB | Affiliated Managers Group Inc 4.750% | 18.37 | 18.26 | 18.36 | 4.2K | 0.05 | | 0.27 | |
| MGRD | Affiliated Managers Group Inc 4.200% | 16.22 | 16.11 | 16.12 | 4.6K | -0.03 | | 0.19 | |
| MGRE | Affiliated Managers Group Inc 6.750% | 24.74 | 24.58 | 24.71 | 15.4K | 0.07 | | 0.28 | |
| MGY | Magnolia Oil & Gas Corp | 23.71 | 23.35 | 23.64 | 1.41M | 0.39 | | 1.68 | |
| MH | | 12.50 | 11.70 | 11.99 | 709K | 0.29 | | 2.48 | |
| MHD | Blackrock Muniholdings Fund | 11.69 | 11.64 | 11.66 | 147.2K | 0.00 | | 0.00 | |
| MHF | Western Asset Muni High | 7.480 | 7.290 | 7.410 | 45.4K | 0.080 | | 1.09 | |
| MHK | Mohawk Industries | 131.0 | 128.8 | 129.2 | 294.1K | -0.2 | | 0.13 | |
| MHLA | Maiden Holdings Ltd 6.625% No | 15.03 | 15.03 | 15.03 | 100 | -0.17 | | 1.12 | |
| MHN | Blackrock Muniholdings New York Quality | 10.37 | 10.29 | 10.34 | 72.3K | 0.02 | | 0.19 | |
| MHNC | Maiden Holdings North America | 17.55 | 17.55 | 17.55 | 1K | -0.05 | | 0.28 | |
| MHO | M/I Homes | 150.5 | 146.3 | 148.1 | 108.1K | 1.2 | | 0.79 | |
| MIAX | | 42.72 | 40.69 | 42.09 | 976K | 1.06 | | 2.58 | |
| MIN | MFS Intermediate Income Trust | 2.680 | 2.652 | 2.660 | 115.7K | -0.005 | | 0.19 | |
| MIR | Mirion Technologies Inc | 23.53 | 22.59 | 22.79 | 2.99M | -0.10 | | 0.44 | |
| MIT-A | Ag Mtg Invt TR Inc [Mitt/Pa] | 22.47 | 22.25 | 22.25 | 2.2K | 0.13 | | 0.59 | |
| MIT-B | Ag Mtg Invt TR Inc [Mitt/Pb] | 22.11 | 21.87 | 22.01 | 5K | 0.14 | | 0.64 | |
| MIT-C | Ag Mtg Invt TR Inc [Mitt/Pc] | 25.20 | 25.10 | 25.13 | 5.3K | 0.05 | | 0.20 | |
| MITN | Ag Mortgage Investment Trust 9.500% | 25.44 | 25.34 | 25.35 | 10.8K | 0.01 | | 0.04 | |
| MITP | Ag Mortgage Investment Trust 9.500% | 25.38 | 25.35 | 25.37 | 4.1K | 0.04 | | 0.14 | |
| MITT | Ag Mortgage Investment Trust | 7.470 | 7.321 | 7.360 | 113K | 0.000 | | 0.00 | |
| MIY | Blackrock Muniyield Michigan Quality | 11.34 | 11.19 | 11.27 | 80.9K | -0.01 | | 0.09 | |
| MKC | Mccormick & Company | 69.02 | 67.87 | 68.91 | 3.11M | 0.82 | | 1.20 | |
| MKC.V | Mccormick & Company Inc | 68.62 | 68.01 | 68.62 | 1.3K | 0.82 | | 1.21 | |
| MKL | Markel Corp | 1,947 | 1,921 | 1,941 | 27.4K | 20 | | 1.06 | |
| MLI | Mueller Industries | 101.6 | 100.1 | 100.5 | 587.5K | -0.1 | | 0.05 | |
| MLM | Martin Marietta Materials | 637.4 | 618.7 | 634.8 | 157.8K | 6.9 | | 1.10 | |
| MLNK | Meridianlink Inc | 19.96 | 19.92 | 19.93 | 372K | -0.01 | | 0.05 | |
| MLP | Maui Land & Pineapple Company | 18.26 | 17.72 | 17.95 | 6.4K | 0.12 | | 0.67 | |
| MLR | Miller Industries | 41.07 | 39.69 | 40.50 | 33.2K | 0.24 | | 0.60 | |
| MMC | Marsh & Mclennan Companies | 202.1 | 199.2 | 201.1 | 1.82M | 1.6 | | 0.79 | |
| MMD | Nyli Mackay Definedterm Municipal | 15.14 | 14.93 | 15.06 | 37.6K | -0.03 | | 0.20 | |
| MMI | Marcus & Millichap | 29.38 | 28.85 | 28.89 | 108.1K | 0.06 | | 0.21 | |
| MMID | MFS Active Mid Cap ETF | 25.27 | 25.10 | 25.18 | 12.3K | 0.14 | | 0.58 | |
| MMKT | Texas Capital Government Money Market | 100.3 | 100.2 | 100.2 | 22.2K | 0.0 | | 0.02 | |
| MMM | 3M Company | 160.4 | 157.7 | 158.7 | 2.38M | -0.1 | | 0.09 | |
| MMS | Maximus Inc | 92.28 | 91.18 | 91.24 | 338.5K | -0.01 | | 0.01 | |
| MMT | MFS Multimarket Income Trust | 4.800 | 4.760 | 4.760 | 43.5K | -0.040 | | 0.83 | |
| MMU | Western Asset Managed Municipals Fund | 10.36 | 10.29 | 10.34 | 89.7K | -0.03 | | 0.29 | |
| MNR | Mach Natural Resources LP | 13.37 | 13.00 | 13.15 | 231.9K | 0.17 | | 1.31 | |
| MNSO | Miniso Group Holding Ltd ADR | 22.28 | 21.57 | 21.64 | 504.8K | -0.21 | | 0.96 | |
| MNTN | Mntn Inc Cl A | 18.75 | 17.97 | 18.00 | 264.1K | -0.30 | | 1.64 | |
| MO | Altria Group | 66.24 | 65.19 | 65.85 | 5.55M | 0.10 | | 0.15 | |
| MOD | Modine Manufacturing Company | 148.4 | 144.0 | 147.6 | 291.4K | -0.2 | | 0.14 | |
| MODG | Topgolf Callaway Brands Corp | 10.080 | 9.695 | 9.920 | 2.08M | 0.230 | | 2.37 | |
| MOG.A | Moog Inc Cl A | 209.3 | 205.6 | 208.3 | 77.4K | 1.4 | | 0.68 | |
| MOG.B | Moog Inc Cl B | 206.0 | 202.3 | 206.0 | 600 | 4.3 | | 2.13 | |
| MOGU | Mogu Inc ADR | 3.475 | 3.110 | 3.380 | 16.8K | -0.020 | | 0.59 | |
| MOH | Molina Healthcare Inc | 203.5 | 195.0 | 202.0 | 634.7K | 7.7 | | 3.97 | |
| MOS | Mosaic Company | 35.35 | 34.43 | 34.53 | 2.05M | -0.23 | | 0.66 | |
| MOV | Movado Group Inc | 19.65 | 19.00 | 19.59 | 97.4K | 0.24 | | 1.24 | |
| MP | MP Materials Corp | 75.60 | 70.33 | 71.98 | 11.92M | 1.02 | | 1.44 | |
| MPA | Blackrock Muniyield Pennsylvania Quality | 11.42 | 11.25 | 11.35 | 64.7K | -0.08 | | 0.70 | |
| MPC | Marathon Petroleum Corp | 198.8 | 193.1 | 193.1 | 1.31M | 0.9 | | 0.47 | |
| MPLX | Mplx LP | 50.19 | 49.49 | 49.62 | 1.28M | 0.11 | | 0.22 | |
| MPV | Barings Participation Investors | 20.56 | 20.20 | 20.22 | 6.8K | -0.04 | | 0.20 | |
| MPW | Medical Properties Trust | 5.750 | 5.490 | 5.540 | 9.23M | 0.030 | | 0.54 | |
| MPX | Marine Products Corp | 8.970 | 8.710 | 8.820 | 23.7K | 0.090 | | 1.03 | |
| MQT | Blackrock Muniyield Quality Fund II | 10.10 | 10.04 | 10.04 | 27.9K | -0.06 | | 0.59 | |
| MQY | Blackrock Muniyield Quality Fund | 11.62 | 11.49 | 11.54 | 263.8K | -0.09 | | 0.77 | |
| MRC | Mrc Global Inc | 15.02 | 14.47 | 14.94 | 520.4K | 0.48 | | 3.32 | |
| MRK | Merck & Company | 90.70 | 88.10 | 89.20 | 9.59M | -0.31 | | 0.35 | |
| MRP | Millrose Properties Inc | 32.54 | 32.07 | 32.18 | 1.08M | -0.84 | | 2.54 | |
| MS | Morgan Stanley | 157.9 | 155.7 | 157.6 | 3.27M | 2.3 | | 1.47 | |
| MS-A | Morgan Stanley [Ms/Pa] | 21.67 | 21.43 | 21.47 | 53.5K | -0.12 | | 0.56 | |
| MS-E | Morgan Stanley [Ms/Pe] | 25.63 | 25.51 | 25.58 | 136.7K | -0.04 | | 0.16 | |
| MS-F | Morgan Stanley [Ms/Pf] | 25.25 | 25.22 | 25.25 | 51.1K | 0.02 | | 0.08 | |
| MS-I | Morgan Stanley [Ms/Pi] | 25.19 | 25.03 | 25.17 | 73K | 0.04 | | 0.16 | |
| MS-K | Morgan Stanley [Ms/Pk] | 24.86 | 24.68 | 24.69 | 34.7K | -0.07 | | 0.28 | |
| MS-L | Morgan Stanley 4.875% Prf Perpetual USD | 21.75 | 21.64 | 21.67 | 10.8K | -0.03 | | 0.15 | |
| MS-O | Morgan Stanley | 18.64 | 18.52 | 18.52 | 55.7K | -0.04 | | 0.22 | |
| MS-P | Morgan Stanley | 25.69 | 25.53 | 25.68 | 35.7K | 0.08 | | 0.31 | |
| MS-Q | Morgan Stanley | 26.20 | 25.98 | 26.05 | 38.3K | -0.04 | | 0.15 | |
| MSA | Msa Safety Inc | 175.0 | 172.5 | 174.0 | 93.2K | 0.4 | | 0.21 | |
| MSB | Mesabi Trust | 32.70 | 32.27 | 32.60 | 28.9K | 0.39 | | 1.21 | |
| MSC | Studio City Intl Holdings Ltd ADR | 4.100 | 3.740 | 3.850 | 10.4K | -0.080 | | 2.04 | |
| MSCI | MSCI Inc | 563.5 | 555.0 | 560.1 | 190.7K | -0.7 | | 0.12 | |
| MSD | Morgan Stanley Emerging Markets Debt | 7.390 | 7.320 | 7.390 | 129.8K | 0.060 | | 0.82 | |
| MSDL | Morgan Stanley Direct Lending Fund | 16.44 | 16.24 | 16.30 | 695.9K | -0.10 | | 0.61 | |
| MSGE | Madison Square Garden Entmt Corp | 47.20 | 45.31 | 45.58 | 176.2K | -1.07 | | 2.29 | |
| MSGS | Madison Square Garden Sports Corp | 235.9 | 231.6 | 231.6 | 104.4K | -1.1 | | 0.46 | |
| MSI | Motorola Solutions | 458.9 | 448.0 | 452.9 | 326.5K | 4.9 | | 1.09 | |
| MSIF | Msc Income Fund Inc | 13.45 | 13.20 | 13.29 | 108K | 0.10 | | 0.76 | |
| MSM | Msc Industrial Direct Company | 92.93 | 91.25 | 91.99 | 383.4K | 0.02 | | 0.02 | |
| MT | Arcelormittal ADR | 38.83 | 37.99 | 38.00 | 1.76M | -0.16 | | 0.42 | |
| MTAL | Mac Copper Limited | 12.23 | 12.21 | 12.21 | 639.9K | 0.01 | | 0.08 | |
| MTB | M&T Bank Corp | 196.6 | 194.0 | 194.6 | 997.7K | -1.1 | | 0.55 | |
| MTB-H | M&T Bank Corp Perpetual Rate | 24.86 | 24.64 | 24.81 | 18K | -0.02 | | 0.08 | |
| MTB-J | M & T Bank Corp | 27.25 | 26.96 | 27.08 | 39.1K | -0.07 | | 0.24 | |
| MTD | Mettler-Toledo International | 1,327 | 1,304 | 1,314 | 63.6K | 14 | | 1.04 | |
| MTDR | Matador Resources Company | 45.10 | 43.44 | 45.02 | 929.5K | 1.67 | | 3.85 | |
| MTG | Mgic Investment Corp | 27.92 | 27.33 | 27.51 | 1.22M | -0.24 | | 0.86 | |
| MTH | Meritage Corp | 75.48 | 73.90 | 74.73 | 343.3K | 1.02 | | 1.38 | |
| MTN | Vail Resorts | 157.2 | 152.6 | 157.1 | 471.5K | 1.7 | | 1.08 | |
| MTR | Mesa Royalty Trust | 5.340 | 5.200 | 5.300 | 3.8K | 0.100 | | 1.92 | |
| MTRN | Materion Corp | 125.4 | 123.7 | 124.4 | 88K | 1.0 | | 0.78 | |
| MTUS | Metallus Inc | 17.14 | 16.83 | 16.85 | 138.6K | -0.07 | | 0.41 | |
| MTW | Manitowoc Company | 10.65 | 10.37 | 10.50 | 124.4K | 0.19 | | 1.84 | |
| MTX | Minerals Technologies Inc | 63.56 | 62.19 | 62.73 | 96.1K | 0.41 | | 0.66 | |
| MTZ | Mastec Inc | 217.6 | 212.7 | 215.8 | 451K | 0.4 | | 0.19 | |
| MUA | Blackrock Muniassets Fund | 11.13 | 11.02 | 11.07 | 45.3K | -0.03 | | 0.27 | |
| MUC | Blackrock Muniholdings California | 10.88 | 10.80 | 10.85 | 126.6K | 0.01 | | 0.09 | |
| MUE | Blackrock Muniholdings Quality Fund II | 10.030 | 9.950 | 9.960 | 99.2K | -0.076 | | 0.75 | |
| MUFG | Mitsubishi Ufj Financial Group ADR | 15.81 | 15.46 | 15.76 | 2.56M | 0.34 | | 2.20 | |
| MUJ | Blackrock Muniholdings New Jersey | 11.67 | 11.51 | 11.64 | 156.5K | -0.03 | | 0.26 | |
| MUR | Murphy Oil Corp | 30.51 | 29.33 | 30.45 | 1.5M | 1.23 | | 4.21 | |
| MUSA | Murphy USA Inc | 397.8 | 393.7 | 395.5 | 76.3K | 0.7 | | 0.17 | |
| MUSE | Engine No. 1 ETF Trust Tcw Multisector | 50.66 | 50.66 | 50.66 | 0 | 0.03 | | 0.07 | |
| MUX | Mcewen Mining Inc | 17.79 | 16.48 | 17.50 | 1.39M | 1.08 | | 6.58 | |
| MVF | Munivest Fund | 6.900 | 6.860 | 6.890 | 96.8K | 0.000 | | 0.00 | |
| MVO | Mv Oil Trust | 5.899 | 5.710 | 5.820 | 38.7K | 0.080 | | 1.39 | |
| MVT | Blackrock Munivest Fund II | 10.68 | 10.61 | 10.64 | 46K | -0.03 | | 0.28 | |
| MWA | Mueller Water Products | 26.55 | 25.90 | 25.96 | 875.2K | 0.05 | | 0.19 | |
| MX | Magnachip Semiconductor Corp | 3.297 | 3.170 | 3.200 | 136.5K | -0.020 | | 0.62 | |
| MXE | Mexico Equity and | 11.75 | 11.54 | 11.69 | 23.9K | -0.01 | | 0.09 | |
| MXF | Mexico Fund | 19.40 | 19.11 | 19.18 | 10.5K | 0.01 | | 0.05 | |
| MYD | Blackrock Muniyield Fund | 10.58 | 10.51 | 10.51 | 88.3K | -0.05 | | 0.47 | |
| MYE | Myers Industries | 17.05 | 16.67 | 16.78 | 161.4K | 0.08 | | 0.48 | |
| MYI | Blackrock Muniyield Quality Fund III | 10.98 | 10.94 | 10.96 | 132K | -0.02 | | 0.18 | |
| MYN | Blackrock Muniyield New York Quality | 10.04 | 9.95 | 10.01 | 67.1K | 0.03 | | 0.30 | |