| Code | Name | High | Low | Close | Volume | Change | |
|---|
| MAAS | Maase Inc ADR | 3.000 | 2.480 | 2.540 | 10,700 | -0.160 |  | 5.93 |   |
| MACI | Melar Acquisition Corp. I Cl A | 10.43 | 10.43 | 10.43 | 1,000 | 0.03 |  | 0.24 | |
| MACIU | Melar Acquisition Corp. I | 10.30 | 10.30 | 10.30 | 100 | -0.30 | | 2.83 | |
| MACIW | Melar Acquisition Corp I WT | 0.2073 | 0.1701 | 0.2073 | 6,400 | 0.0333 | | 19.14 | |
| MAMA | Mama's Creations Inc | 8.000 | 7.750 | 7.930 | 224,600 | -0.030 | | 0.38 | |
| MAMO | Massimo Group | 2.170 | 2.000 | 2.084 | 1,400 | -0.015 | | 0.72 | |
| MANH | Manhattan Assoc | 191.3 | 186.9 | 189.3 | 566,900 | -3.6 | | 1.85 | |
| MAPS | Wm Technology Inc | 1.050 | 1.020 | 1.020 | 501,800 | -0.040 | | 3.77 | |
| MAPSW | Wm Technology Inc WT | 0.0199 | 0.0159 | 0.0162 | 30,600 | -0.0030 | | 15.63 | |
| MAR | Marriot Int Cl A | 260.6 | 253.6 | 255.0 | 1,783,200 | -8.2 | | 3.13 | |
| MARA | Mara Holdings Inc | 15.72 | 14.57 | 15.04 | 55,022,400 | -0.78 | | 4.93 | |
| MARPS | Marine Petroleum U | 5.200 | 4.210 | 4.535 | 352,300 | 0.435 | | 10.61 | |
| MASI | Masimo Corp | 163.2 | 157.5 | 161.2 | 547,100 | -4.1 | | 2.50 | |
| MASK | 3 E Network Technology Group Ltd Cl A | 3.500 | 3.320 | 3.500 | 39,200 | 0.070 | | 2.04 | |
| MASS | 908 Devices Inc | 7.360 | 6.920 | 7.310 | 365,400 | 0.120 | | 1.67 | |
| MAT | Mattel Inc | 19.27 | 18.69 | 18.80 | 1,885,600 | -0.50 | | 2.59 | |
| MATH | Metalpha Technology Hldg Ltd | 4.040 | 3.280 | 3.520 | 479,700 | -0.590 | | 14.36 | |
| MATW | Matthews Intl Corp | 22.36 | 21.80 | 21.85 | 145,400 | -0.74 | | 3.28 | |
| MAXI | Simplify Bitcoin Strategy Plus Income | 30.43 | 29.25 | 29.92 | 30,900 | -1.27 | | 4.07 | |
| MAXN | Maxeon Solar Tech Ltd | 3.290 | 2.920 | 3.070 | 186,300 | 0.000 |  | 0.00 | |
| MAYA | Maywood Acquisition Corp. Cl A | 10.06 | 10.06 | 10.06 | 100 | -0.01 | | 0.09 | |
| MAYAR | Maywood Acquisition Corp. Right | 0.2500 | 0.2482 | 0.2500 | 5,200 | 0.0149 | | 6.34 | |
| MAYAU | Maywood Acquisition Corp | 10.45 | 10.24 | 10.45 | 5,500 | -0.20 | | 1.84 | |
| MAZE | Maze Therapeutics Inc | 13.48 | 12.70 | 13.40 | 101,400 | -0.15 | | 1.11 | |
| MB | Masterbeef Group | 8.080 | 7.000 | 7.450 | 24,100 | 0.310 | | 4.34 | |
| MBAV | M3-Brigade Acquisition V Corp. Cl A | 12.39 | 12.01 | 12.23 | 267,300 | 0.01 | | 0.08 | |
| MBAVU | M3-Brigade Acquisition V Corp. Units | 13.50 | 13.20 | 13.50 | 11,300 | 0.35 | | 2.66 | |
| MBAVW | M3-Brigade Acquisition V Corp. WT | 2.400 | 2.200 | 2.350 | 20,500 | -0.050 | | 2.08 | |
| MBB | MBS Ishares ETF | 92.80 | 92.38 | 92.54 | 3,828,300 | -0.46 | | 0.49 | |
| MBBC | Monterey Bay Bancorp Inc. | 10.03 | 9.99 | 10.02 | 4,438 | -0.05 | | 0.50 | |
| MBCN | Middlefield Banc | 29.58 | 28.24 | 28.24 | 13,500 | -1.22 | | 4.14 | |
| MBIN | Merchants Bancorp | 31.98 | 31.21 | 31.27 | 147,900 | -1.15 | | 3.55 | |
| MBINL | Merchants Bancorp ADR | 23.36 | 23.12 | 23.20 | 14,000 | -0.62 | | 2.60 | |
| MBINM | Merchants Bancorp | 25.20 | 24.80 | 25.14 | 34,600 | -0.14 | | 0.55 | |
| MBINN | Merchants Bancorp Depositary Shares | 20.08 | 19.65 | 19.78 | 2,200 | -0.25 | | 1.26 | |
| MBIO | Mustang Bio Inc | 1.270 | 1.160 | 1.170 | 92,500 | -0.100 | | 7.87 | |
| MBLY | Mobileye Global Inc Cl A | 15.70 | 15.16 | 15.24 | 4,041,700 | -0.64 | | 4.03 | |
| MBNKO | Medallion Bank | 24.09 | 23.99 | 24.00 | 5,900 | -0.02 | | 0.08 | |
| MBNKP | Medallion Bank Fixed-To-Floating Rate | 25.62 | 25.60 | 25.61 | 3,600 | 0.01 | | 0.04 | |
| MBOT | Microbot Medical Inc | 2.430 | 2.330 | 2.340 | 1,357,300 | -0.140 | | 5.65 | |
| MBRX | Moleculin Biotech CS | 0.6667 | 0.6300 | 0.6420 | 306,900 | -0.0265 | | 3.96 | |
| MBS | Angel Oak Mortgage-Backed Securities ETF | 8.590 | 8.530 | 8.570 | 73,200 | -0.005 | | 0.06 | |
| MBUU | Malibu Boats Inc | 32.11 | 30.90 | 31.08 | 153,900 | -1.23 | | 3.81 | |
| MBWM | Mercantile Bank Corp | 44.59 | 43.31 | 43.52 | 101,400 | -1.26 | | 2.80 | |
| MBX | Mbx Biosciences Inc | 10.83 | 10.34 | 10.37 | 123,000 | -0.35 | | 3.26 | |
| MCBS | Metrocity Bankshares Inc | 27.61 | 27.10 | 27.15 | 34,100 | -0.85 | | 3.04 | |
| MCDS | Jpmorgan Fundamental Data Science Mid | 54.48 | 54.48 | 54.48 | 100 | -0.79 | | 1.42 | |
| MCFT | Mastercraft Boat Holdings Inc | 18.59 | 17.61 | 17.97 | 188,500 | -0.53 | | 2.86 | |
| MCHI | China Ishares MSCI ETF | 55.09 | 54.66 | 54.77 | 1,899,000 | -1.02 | | 1.83 | |
| MCHP | Microchip Technology | 67.33 | 65.50 | 65.73 | 9,841,400 | -2.20 | | 3.24 | |
| MCHPP | Microchip Technology Inc | 62.96 | 61.21 | 62.30 | 48,300 | -1.08 | | 1.70 | |
| MCHS | Matthews China Discovery Active ETF | 28.84 | 28.69 | 28.69 | 300 | -0.70 | | 2.38 | |
| MCHX | Marchex Inc | 1.952 | 1.850 | 1.850 | 29,500 | -0.110 | | 5.61 | |
| MCRB | Seres Therapeutics Inc | 8.080 | 7.420 | 7.500 | 37,700 | -0.490 | | 6.13 | |
| MCRI | Monarch Casino | 84.65 | 82.42 | 82.80 | 141,400 | -1.81 | | 2.14 | |
| MCSE | Martin Sustainable International Equity | 14.25 | 14.17 | 14.17 | 2,700 | -0.33 | | 2.29 | |
| MCTR | Ctrl Group Limited | 4.500 | 3.700 | 3.750 | 555,700 | -0.360 | | 8.76 | |
| MCVT | Mill City Ventures III Ltd | 1.910 | 1.823 | 1.870 | 11,100 | -0.039 | | 2.02 | |
| MCW | Mister Car Wash Inc | 6.440 | 6.300 | 6.320 | 957,800 | -0.150 | | 2.32 | |
| MDAI | Spectral Ai Inc | 2.110 | 1.960 | 1.970 | 455,900 | -0.160 | | 7.51 | |
| MDAIW | Spectral Ai Inc WT | 0.5750 | 0.5010 | 0.5011 | 13,300 | -0.0789 | | 13.60 | |
| MDB | Mongodb Inc Cl A | 210.5 | 204.6 | 205.6 | 1,569,200 | -5.0 | | 2.39 | |
| MDBH | Mdb Capital Holdings Cl A | 4.750 | 4.500 | 4.500 | 13,100 | 0.752 | | 20.06 | |
| MDCX | Medicus Pharma Ltd | 2.775 | 2.550 | 2.600 | 135,300 | -0.190 | | 6.81 | |
| MDCXW | Medicus Pharma Ltd WT | 0.9000 | 0.8343 | 0.8343 | 3,700 | 0.0171 | | 2.09 | |
| MDGL | Madrigal Pharmaceuticals Inc | 297.8 | 289.0 | 295.6 | 270,700 | -1.6 | | 0.55 | |
| MDIA | Mediaco Holding Inc Cl A | 1.256 | 1.170 | 1.200 | 38,800 | -0.070 | | 5.51 | |
| MDIV | Multiasset Diversified Income Index Fund | 15.99 | 15.86 | 15.90 | 67,100 | -0.10 | | 0.63 | |
| MDLZ | Mondelez Intl Inc | 68.43 | 66.84 | 66.93 | 6,528,700 | -1.19 | | 1.75 | |
| MDRR | Medalist Diversified REIT Inc | 11.89 | 11.68 | 11.68 | 5,700 | -0.05 | | 0.40 | |
| MDWD | Mediwound Ltd Ord Sh | 20.43 | 19.98 | 20.42 | 27,900 | 0.07 | | 0.34 | |
| MDXG | Mimedx Group Inc | 6.150 | 5.800 | 6.040 | 940,100 | -0.080 | | 1.31 | |
| MDXH | Mdxhealth Sa ADR | 2.114 | 1.960 | 2.000 | 220,800 | -0.140 | | 6.54 | |
| MEDP | Medpace Holdings Inc | 304.1 | 297.9 | 298.3 | 327,900 | -5.8 | | 1.89 | |
| MEDX | Horizon Kinetics Medical ETF | 27.10 | 27.10 | 27.10 | 100 | -0.17 | | 0.61 | |
| MEGL | Magic Empire Global Limited | 1.880 | 1.570 | 1.610 | 313,700 | -0.100 | | 5.85 | |
| MEIP | Mei Pharma Inc | 2.330 | 2.230 | 2.290 | 5,200 | 0.030 | | 1.33 | |
| MELI | Mercadolibre Inc | 2,397 | 2,333 | 2,372 | 341,600 | 3 | | 0.13 | |
| MEMS | Matthews Emerging Markets Discovery | 25.44 | 25.30 | 25.30 | 900 | -0.73 | | 2.80 | |
| MEOH | Methanex Corp | 37.03 | 35.90 | 36.00 | 1,468,200 | 1.57 | | 4.56 | |
| MERC | Mercer Intl Inc | 3.665 | 3.550 | 3.620 | 248,100 | -0.080 | | 2.16 | |
| MESA | Mesa Air Group Inc | 1.0100 | 0.9200 | 0.9609 | 300,300 | -0.0491 | | 4.86 | |
| MESO | Mesoblast Ltd ADR | 11.98 | 11.70 | 11.78 | 123,600 | -0.38 | | 3.13 | |
| META | Meta Platforms Inc | 694.6 | 681.0 | 682.9 | 9,274,400 | -10.5 | | 1.51 | |
| METC | Ramaco Resources Inc | 11.28 | 10.18 | 10.98 | 1,397,700 | 0.73 | | 7.12 | |
| METCB | Ramaco Resources Inc Cl B | 7.560 | 7.225 | 7.460 | 89,600 | -0.090 | | 1.19 | |
| METCL | Ramaco Resources Inc 9.00% | 25.70 | 25.70 | 25.70 | 1,100 | 0.01 | | 0.06 | |
| METCZ | Ramaco Resources Inc 8.375% | 24.23 | 24.20 | 24.20 | 1,100 | 0.03 | | 0.10 | |
| METD | Meta Bear -1X ETF Direxion | 15.99 | 15.70 | 15.94 | 207,200 | 0.24 | | 1.53 | |
| METU | Meta Bull 2X ETF Direxion | 40.66 | 39.08 | 39.29 | 430,000 | -1.27 | | 3.13 | |
| MFH | Mercurity Fintech Holding Inc ADR | 4.080 | 3.760 | 3.790 | 152,800 | -0.310 | | 7.56 | |
| MFI | Mf International Limited | 3.490 | 3.150 | 3.370 | 368,700 | -0.160 | | 4.53 | |
| MFIC | Midcap Financial Investment Corp | 12.40 | 12.19 | 12.21 | 585,900 | -0.30 | | 2.40 | |
| MFICL | Midcap Financial Investment Corp 8.00% | 25.18 | 25.17 | 25.18 | 3,300 | 0.03 | | 0.12 | |
| MFIN | Medallion Fin Corp | 9.470 | 9.080 | 9.150 | 35,600 | -0.340 | | 3.58 | |
| MFLX | Municipal CEF Income Opportunity ETF FT | 16.60 | 16.55 | 16.55 | 2,000 | -0.01 | | 0.06 | |
| MGEE | Mge Energy Inc | 89.07 | 87.69 | 87.93 | 104,000 | -1.07 | | 1.20 | |
| MGIC | Magic Software Enterprises | 15.60 | 15.02 | 15.23 | 50,500 | -0.56 | | 3.55 | |
| MGIH | Millennium Group International | 1.750 | 1.600 | 1.730 | 10,300 | 0.050 | | 2.98 | |
| MGNI | Magnite Inc | 17.51 | 16.99 | 17.10 | 1,986,900 | -0.52 | | 2.95 | |
| MGNX | Macrogenics | 1.595 | 1.480 | 1.520 | 955,100 | -0.030 | | 1.94 | |
| MGPI | MGP Ingredients Inc | 29.65 | 28.64 | 29.24 | 272,600 | 0.14 | | 0.48 | |
| MGRC | Mcgrath Rentcorp | 116.1 | 113.6 | 113.8 | 167,100 | -2.0 | | 1.74 | |
| MGRM | Monogram Technologies Inc | 2.709 | 2.560 | 2.660 | 46,100 | 0.030 | | 1.14 | |
| MGRX | Mangoceuticals Inc | 2.070 | 1.740 | 2.030 | 237,600 | 0.020 | | 1.00 | |
| MGTX | Meiragtx Holdings Plc | 6.760 | 6.390 | 6.630 | 487,000 | 0.040 | | 0.61 | |
| MGX | Metagenomi Inc | 1.480 | 1.390 | 1.430 | 591,100 | -0.020 | | 1.38 | |
| MGYR | Magyar Bancorp Inc | 15.90 | 15.79 | 15.87 | 1,900 | -0.03 | | 0.19 | |
| MHLD | Maiden Holdings Ltd | 1.290 | 1.020 | 1.150 | 493,700 | 0.150 | | 15.00 | |
| MHUA | Meihua International Medical | 0.3812 | 0.3010 | 0.3407 | 491,400 | -0.0393 | | 10.34 | |
| MIDD | Middleby Corp | 143.1 | 140.3 | 141.2 | 791,000 | -2.7 | | 1.87 | |
| MIGI | Mawson Infrastructure Group Inc | 0.4798 | 0.4402 | 0.4414 | 141,800 | -0.0536 | | 10.83 | |
| MILN | GX Millennial Consumer ETF | 46.85 | 46.22 | 46.34 | 3,800 | -0.91 | | 1.93 | |
| MIMI | Mint Incorporation Limited Cl A | 6.500 | 6.320 | 6.440 | 312,100 | 0.030 | | 0.47 | |
| MIND | Mitcham Industries Inc | 6.190 | 5.970 | 6.180 | 210,500 | 0.140 | | 2.32 | |
| MINM | Minim Inc | 3.030 | 2.650 | 2.650 | 48,600 | -0.400 | | 13.11 | |
| MIRA | Mira Pharmaceuticals Inc | 1.280 | 1.200 | 1.210 | 79,400 | -0.030 | | 2.42 | |
| MIRM | Mirum Pharmaceuticals Inc | 49.91 | 48.19 | 49.63 | 442,100 | 0.61 | | 1.24 | |
| MIST | Milestone Pharmaceuticals Inc | 1.690 | 1.640 | 1.650 | 479,300 | -0.030 | | 1.79 | |
| MITK | Mitek Systems Inc | 9.892 | 9.700 | 9.720 | 532,700 | -0.290 | | 2.90 | |
| MKAM | Mkam ETF | 29.02 | 28.95 | 28.95 | 100 | -0.17 | | 0.58 | |
| MKDW | Mkdwell Tech Inc | 0.3000 | 0.2860 | 0.2942 | 705,300 | -0.0069 | | 2.29 | |
| MKDWW | Mkdwell Tech Inc Warrants | 0.0100 | 0.0088 | 0.0100 | 14,500 | 0.0000 | | 0.00 | |
| MKSI | Mks Inc | 92.36 | 89.09 | 89.37 | 1,085,300 | -4.38 | | 4.67 | |
| MKTW | Marketwise Inc | 18.26 | 17.53 | 17.55 | 11,900 | -0.90 | | 4.88 | |
| MKTX | Marketaxess Holdings | 228.2 | 224.7 | 225.3 | 296,700 | -1.6 | | 0.72 | |
| MKZR | Mackenzie Realty Capital Inc | 0.7900 | 0.7200 | 0.7201 | 106,200 | -0.0449 | | 5.87 | |
| MLAB | Mesa Labs Inc | 99.87 | 96.87 | 97.10 | 105,100 | -2.79 | | 2.79 | |
| MLAC | Mountain Lake Acquisition Corp. Cl A | 10.26 | 10.25 | 10.25 | 14,700 | -0.01 | | 0.05 | |
| MLACR | Mountain Lake Acquisition Corp. Right | 0.1800 | 0.1800 | 0.1800 | 50,000 | 0.0000 | | 0.00 | |
| MLACU | Mountain Lake Acquisition Corp. Units | 10.37 | 10.37 | 10.37 | 500 | 0.07 | | 0.68 | |
| MLCO | Melco Resorts & Entertainment ADR | 6.260 | 6.000 | 6.020 | 2,972,900 | -0.290 | | 4.60 | |
| MLEC | Moolec Science Sa | 7.200 | 6.770 | 6.930 | 1,200 | -0.120 | | 1.70 | |
| MLECW | Moolec Science Sa WT | 0.0130 | 0.0101 | 0.0130 | 131,200 | 0.0013 | | 11.11 | |
| MLGO | Microalgo Inc | 0.9759 | 0.8500 | 0.8601 | 62,942,100 | -0.2399 | | 21.81 | |
| MLKN | Millerknoll Inc | 17.25 | 16.88 | 16.91 | 418,500 | -0.43 | | 2.48 | |
| MLTX | Moonlake Immunotherapeutics | 44.43 | 42.97 | 44.21 | 316,200 | 0.19 | | 0.43 | |
| MLYS | Mineralys Therapeutics Inc | 14.91 | 14.18 | 14.32 | 589,100 | -0.60 | | 4.02 | |
| MMLP | Martin Midstrm LP | 3.410 | 3.145 | 3.200 | 9,900 | -0.160 | | 4.76 | |
| MMSI | Merit Medical Sys | 94.16 | 92.31 | 92.97 | 619,300 | -0.60 | | 0.64 | |
| MMYT | Makemytrip Ltd | 101.00 | 97.56 | 98.72 | 578,800 | -1.70 | | 1.69 | |
| MNDO | Mind C.T.I. Ltd | 1.420 | 1.390 | 1.400 | 32,700 | -0.010 | | 0.71 | |
| MNDR | Mobile-Health Network Solutions Cl A | 1.260 | 1.210 | 1.220 | 60,500 | -0.050 | | 3.94 | |
| MNDY | Monday.com Ltd | 292.0 | 278.3 | 280.0 | 899,200 | -19.0 | | 6.36 | |
| MNKD | Mannkind Corp | 3.810 | 3.700 | 3.710 | 1,781,000 | -0.120 | | 3.13 | |
| MNMD | Mind Medicine Mindmed Inc | 7.290 | 6.980 | 7.170 | 986,400 | -0.130 | | 1.78 | |
| MNOV | Medicinova Inc | 1.370 | 1.330 | 1.330 | 3,000 | -0.050 | | 3.62 | |
| MNPR | Monopar Therapeutics Inc | 34.81 | 33.00 | 33.52 | 42,200 | -0.30 | | 0.89 | |
| MNRO | Monro Muffler Brak | 15.68 | 14.56 | 14.61 | 831,100 | -1.04 | | 6.65 | |
| MNSB | Mainstreet Bank | 18.76 | 18.25 | 18.25 | 14,700 | -0.21 | | 1.14 | |
| MNSBP | Mainstreet Bancshares Inc ADR | 23.75 | 23.75 | 23.75 | 100 | 0.19 | | 0.81 | |
| MNST | Monster Beverage Corp | 63.65 | 62.96 | 63.06 | 6,155,800 | -0.63 | | 0.99 | |
| MNTK | Montauk Renewables Inc | 2.390 | 2.180 | 2.230 | 160,600 | -0.180 | | 7.47 | |
| MNTL | Tema Neuroscience and Mental Health ETF | 22.74 | 22.74 | 22.74 | 100 | -0.23 | | 1.00 | |
| MNTS | Momentus Inc | 1.390 | 1.270 | 1.290 | 350,800 | -0.120 | | 8.51 | |
| MNTSW | Momentus Inc WT | 0.0219 | 0.0176 | 0.0210 | 7,600 | -0.0010 | | 4.55 | |
| MNY | Moneyhero Limited Cl A | 0.8800 | 0.8000 | 0.8399 | 430,800 | 0.0299 | | 3.69 | |
| MNYWW | Moneyhero Limited Warrants | 0.0398 | 0.0315 | 0.0344 | 103,300 | -0.0004 | | 1.15 | |
| MOB | Mobilicom Limited ADR | 2.770 | 2.450 | 2.580 | 462,800 | 0.140 | | 5.74 | |
| MOBBW | Mobilicom Limited Warrants | 0.4106 | 0.4106 | 0.4106 | 500 | -0.0001 | | 0.02 | |
| MOBX | Mobix Labs Inc | 0.6932 | 0.6451 | 0.6800 | 233,300 | 0.0100 | | 1.49 | |
| MOBXW | Mobix Labs Inc WT | 0.0995 | 0.0899 | 0.0995 | 44,900 | -0.0004 | | 0.40 | |
| MODD | Modular Medical Inc | 0.7970 | 0.7699 | 0.7700 | 56,600 | -0.0270 | | 3.39 | |
| MODL | Victory Westend U.S. Sector ETF | 41.91 | 41.47 | 41.54 | 50,400 | -0.45 | | 1.07 | |
| MODV | Modivcare Inc | 3.390 | 2.830 | 2.920 | 1,434,100 | -0.420 | | 12.57 | |
| MOFG | Midwestone Fnl Gp | 29.75 | 27.90 | 27.99 | 173,100 | -1.24 | | 4.24 | |
| MOGO | Mogo Inc | 1.290 | 1.240 | 1.240 | 150,900 | -0.050 | | 3.88 | |
| MOLN | Molecular Partners Ag ADR | 4.120 | 3.680 | 3.840 | 2,000 | -0.060 | | 1.54 | |
| MOMO | Hello Group Inc ADR | 8.400 | 8.160 | 8.270 | 1,190,900 | -0.070 | | 0.84 | |
| MOOD | Alpha Architect Relative Sentiment ETF | 32.77 | 32.71 | 32.75 | 1,200 | -0.24 | | 0.74 | |
| MORN | Morningstar Inc | 304.0 | 298.4 | 299.1 | 125,400 | -6.5 | | 2.11 | |
| MOVE | Movano Inc | 0.6900 | 0.6175 | 0.6600 | 107,100 | -0.0300 | | 4.35 | |
| MPAA | Motorcar Parts Amer | 10.97 | 10.28 | 10.71 | 160,800 | -0.14 | | 1.29 | |
| MPB | Mid Penn Bancorp Inc | 26.63 | 26.04 | 26.25 | 68,300 | -0.58 | | 2.16 | |
| MPWR | Monolithic Power Sys | 702.9 | 670.0 | 673.0 | 1,027,900 | -45.6 | | 6.34 | |
| MQ | Marqeta Inc Cl A | 5.505 | 5.360 | 5.380 | 9,104,200 | -0.130 | | 2.36 | |
| MQQQ | Tradr 2X Long Triple Q Monthly ETF | 143.6 | 141.6 | 142.0 | 3,700 | -3.8 | | 2.62 | |
| MRAL | Graniteshares 2X Long Mara Daily ETF | 20.13 | 17.24 | 18.47 | 334,100 | -1.96 | | 9.59 | |
| MRAM | Everspin Technologies Inc | 6.173 | 5.710 | 5.710 | 61,400 | -0.390 | | 6.39 | |
| MRBK | Meridian Bank | 12.91 | 12.61 | 12.65 | 45,900 | -0.36 | | 2.77 | |
| MRCC | Monroe Capital Corp | 6.740 | 6.600 | 6.690 | 86,000 | 0.010 | | 0.15 | |
| MRCY | Mercury Sys Inc | 54.06 | 51.12 | 52.98 | 1,008,300 | 1.41 | | 2.73 | |
| MREO | Mereo Biopharma Group Plc ADR | 2.810 | 2.720 | 2.760 | 1,235,400 | -0.020 | | 0.72 | |
| MRIN | Marin Software Inc | 1.0100 | 0.9080 | 0.9080 | 274,700 | -0.1920 | | 17.45 | |
| MRKR | Marker Therapeutics Inc | 1.730 | 1.551 | 1.600 | 169,900 | -0.090 | | 5.33 | |
| MRM | Medirom Healthcare Technologies Inc ADR | 1.637 | 1.530 | 1.560 | 11,500 | -0.090 | | 5.45 | |
| MRNA | Moderna Inc | 27.35 | 26.31 | 26.67 | 7,180,200 | -0.68 | | 2.49 | |
| MRNO | Murano Global Investments Plc | 10.86 | 9.90 | 10.77 | 7,230 | 0.37 | | 3.56 | |
| MRNOW | Murano Global Investments Plc Warrants | 0.1800 | 0.1500 | 0.1500 | 3,300 | -0.0050 | | 3.23 | |
| MRSN | Mersana Therapeutics Inc | 0.3800 | 0.3500 | 0.3672 | 1,362,900 | 0.0072 | | 2.00 | |
| MRTN | Marten Transport L | 13.11 | 12.94 | 13.00 | 387,900 | -0.23 | | 1.74 | |
| MRUS | Merus N.V. CS | 56.20 | 54.02 | 54.61 | 711,600 | -0.78 | | 1.41 | |
| MRVI | Maravai Lifesciences Holdings Inc Cl A | 2.250 | 2.125 | 2.130 | 993,300 | -0.130 | | 5.75 | |
| MRVL | Marvell Technology Inc | 68.97 | 66.97 | 67.19 | 14,159,700 | -2.45 | | 3.52 | |
| MRX | Marex Group Plc | 40.00 | 38.73 | 39.21 | 660,600 | -0.87 | | 2.17 | |
| MSAI | Multisensor Ai Holdings Inc | 0.7250 | 0.6700 | 0.6815 | 99,600 | -0.0485 | | 6.64 | |
| MSAIW | Infrared Cameras Holdings Inc WT | 0.1275 | 0.0705 | 0.0999 | 1,618,500 | 0.0060 | | 6.39 | |
| MSBI | Midland Sts BNC | 16.92 | 16.49 | 16.62 | 111,200 | -0.50 | | 2.92 | |
| MSBIP | Midland States Bancorp Inc | 23.95 | 23.77 | 23.92 | 3,400 | 0.15 | | 0.63 | |
| MSDD | Graniteshares 2X Short Mstr Daily ETF | 27.45 | 26.25 | 26.25 | 700 | 1.11 | | 4.43 | |
| MSEX | Middlesex Water Company | 57.53 | 56.48 | 56.58 | 66,900 | -0.49 | | 0.86 | |
| MSFD | Msft Bear -1X ETF Direxion | 11.90 | 11.77 | 11.85 | 146,900 | 0.10 | | 0.85 | |
| MSFL | Graniteshares 2X Long Msft Daily ETF | 28.00 | 27.34 | 27.58 | 172,000 | -0.49 | | 1.75 | |
| MSFT | Microsoft Corp | 479.2 | 472.8 | 475.0 | 16,814,400 | -3.9 | | 0.82 | |
| MSFU | Msft Bull 2X ETF Direxion | 46.65 | 45.47 | 45.87 | 347,700 | -0.83 | | 1.78 | |
| MSGM | Motorsport Games Inc Cl A | 2.800 | 2.650 | 2.710 | 21,800 | -0.100 | | 3.56 | |
| MSPR | Msp Recovery Inc | 1.490 | 1.380 | 1.430 | 27,100 | -0.060 | | 4.03 | |
| MSPRW | Msp Recovery Inc WT | 0.0027 | 0.0019 | 0.0024 | 142,200 | 0.0007 | | 41.18 | |
| MSPRZ | Msp Recovery Inc WT | 0.0329 | 0.0329 | 0.0329 | 1,000 | -0.0029 | | 8.10 | |
| MSS | Maison Solutions Inc Cl A | 0.9090 | 0.8649 | 0.8960 | 53,900 | 0.0080 | | 0.90 | |
| MST | DeFiance Leveraged Long Income Mstr ETF | 18.29 | 17.13 | 18.25 | 890,500 | 0.35 | | 1.96 | |
| MSTP | Graniteshares 2X Long Mstr Daily ETF | 23.66 | 22.64 | 23.66 | 4,900 | -1.23 | | 4.94 | |
| MSTR | Strategy Inc | 383.6 | 370.6 | 382.9 | 9,378,900 | 3.1 | | 0.82 | |
| MSTX | DeFiance Daily Target 1.75X Long Mstr | 37.08 | 34.64 | 37.00 | 4,240,400 | 0.49 | | 1.34 | |
| MSW | Ming Shing Group Holdings Limited | 4.820 | 4.300 | 4.300 | 35,500 | -0.330 | | 7.13 | |
| MTC | Mmtec Inc | 1.0200 | 0.9181 | 0.9181 | 51,700 | -0.0095 | | 1.02 | |
| MTCH | Match Group Inc | 30.76 | 30.07 | 30.20 | 3,244,500 | -0.46 | | 1.50 | |
| MTEK | Maris-Tech Ltd | 3.140 | 2.450 | 3.060 | 942,300 | 0.560 | | 22.40 | |
| MTEKW | Maris-Tech Ltd WT | 0.3400 | 0.2300 | 0.3400 | 152,000 | 0.1100 | | 47.83 | |
| MTEN | Mingteng International Corporation Inc | 12.33 | 11.67 | 12.08 | 38,700 | 0.09 | | 0.75 | |
| MTEX | Mannatech Inc | 9.560 | 9.400 | 9.400 | 1,800 | -0.160 | | 1.67 | |
| MTLS | Materialise NV ADR | 5.510 | 5.370 | 5.450 | 102,000 | -0.120 | | 2.15 | |
| MTRX | Matrix Service Company | 12.26 | 11.93 | 12.17 | 134,200 | -0.12 | | 0.98 | |
| MTSI | Macom Technology S | 132.1 | 128.7 | 129.0 | 827,900 | -3.3 | | 2.51 | |
| MTSR | Metsera Inc | 34.75 | 29.24 | 29.38 | 811,600 | -5.20 | | 15.04 | |
| MTVA | Metavia Inc | 0.7500 | 0.7201 | 0.7321 | 674,500 | -0.0179 | | 2.39 | |
| MU | Micron Technology | 117.1 | 113.7 | 115.6 | 17,453,000 | -0.6 | | 0.50 | |
| MUD | Mu Bear -1X ETF Direxion | 17.03 | 16.78 | 16.98 | 7,400 | 0.07 | | 0.41 | |
| MULL | Graniteshares 2X Long Mu Daily ETF | 19.54 | 18.46 | 19.05 | 31,900 | -0.28 | | 1.45 | |
| MULN | Mullen Automotive Inc | 2.750 | 2.000 | 2.000 | 6,155,600 | -1.230 | | 38.08 | |
| MURA | Mural Oncology Plc | 2.550 | 2.450 | 2.460 | 170,900 | -0.070 | | 2.77 | |
| MUU | Mu Bull 2X ETF Direxion | 22.21 | 20.92 | 21.62 | 233,100 | -0.25 | | 1.14 | |
| MVBF | Mvb Financial Corp | 20.75 | 20.15 | 20.35 | 49,000 | -0.15 | | 0.73 | |
| MVIS | Microvision | 1.120 | 1.070 | 1.080 | 4,306,600 | -0.050 | | 4.42 | |
| MVLL | Graniteshares 2X Long Mrvl Daily ETF | 18.57 | 17.58 | 17.63 | 182,700 | -1.37 | | 7.21 | |
| MVST | Microvast Hldgs Inc | 4.210 | 4.020 | 4.050 | 4,572,600 | -0.150 | | 3.57 | |
| MVSTW | Microvast Hldgs Inc WT | 0.4400 | 0.3930 | 0.4398 | 185,900 | 0.0598 | | 15.74 | |
| MWYN | Marwynn Holdings Inc | 1.600 | 1.380 | 1.560 | 278,200 | 0.110 | | 7.59 | |
| MXCT | Maxcyte Inc | 2.250 | 2.185 | 2.200 | 912,300 | -0.070 | | 3.08 | |
| MXL | Maxlinear Inc | 12.23 | 11.63 | 11.67 | 698,400 | -0.67 | | 5.43 | |
| MYCF | SPDR SSGA My2026 Corporate Bond ETF | 25.03 | 25.00 | 25.01 | 1,700 | -0.01 | | 0.04 | |
| MYCG | SPDR SSGA My2027 Corporate Bond ETF | 24.88 | 24.88 | 24.88 | 100 | -0.02 | | 0.08 | |
| MYCH | SPDR SSGA My2028 Corporate Bond ETF | 24.85 | 24.84 | 24.84 | 4,700 | -0.03 | | 0.12 | |
| MYCI | SPDR SSGA My2029 Corporate Bond ETF | 24.73 | 24.70 | 24.70 | 3,000 | -0.06 | | 0.22 | |
| MYCJ | SPDR SSGA My2030 Corporate Bond ETF | 24.59 | 24.59 | 24.59 | 100 | -0.06 | | 0.24 | |
| MYCK | SPDR SSGA My2031 Corporate Bond ETF | 24.54 | 24.54 | 24.54 | 100 | -0.08 | | 0.33 | |
| MYCL | SPDR SSGA My2032 Corporate Bond ETF | 24.32 | 24.32 | 24.32 | 100 | -0.10 | | 0.42 | |
| MYCM | SPDR SSGA My2033 Corporate Bond ETF | 24.31 | 24.30 | 24.30 | 400 | -0.10 | | 0.42 | |
| MYCN | SPDR SSGA My2034 Corporate Bond ETF | 24.14 | 24.14 | 24.14 | 100 | -0.11 | | 0.45 | |
| MYFW | First Western Financial Inc | 20.59 | 20.29 | 20.33 | 50,000 | -0.48 | | 2.31 | |
| MYGN | Myriad Genetics Inc | 5.200 | 5.030 | 5.030 | 1,304,000 | -0.160 | | 3.08 | |
| MYMF | SPDR SSGA My2026 Municipal Bond ETF | 24.79 | 24.79 | 24.79 | 1,200 | -0.01 | | 0.04 | |
| MYMG | SPDR SSGA My2027 Municipal Bond ETF | 24.52 | 24.51 | 24.51 | 1,200 | -0.02 | | 0.08 | |
| MYMH | SPDR SSGA My2028 Municipal Bond ETF | 24.35 | 24.35 | 24.35 | 0 | -0.02 | | 0.06 | |
| MYMI | SPDR SSGA My2029 Municipal Bond ETF | 24.30 | 24.28 | 24.30 | 400 | -0.02 | | 0.08 | |
| MYMJ | SPDR SSGA My2030 Municipal Bond ETF | 24.35 | 24.33 | 24.35 | 500 | -0.03 | | 0.12 | |
| MYNZ | Mainz Biomed N.V. | 2.007 | 1.800 | 1.830 | 115,800 | -0.160 | | 8.04 | |
| MYPS | Playstudios Inc | 1.519 | 1.450 | 1.460 | 188,200 | -0.040 | | 2.67 | |
| MYPSW | Playstudios Inc WT | 0.0100 | 0.0100 | 0.0100 | 671 | -0.0018 | | 10.06 | |
| MYRG | MYR Group Inc | 165.1 | 159.6 | 163.4 | 130,000 | -2.0 | | 1.20 | |
| MYSZ | My Size Inc | 1.199 | 1.150 | 1.170 | 65,300 | -0.040 | | 3.31 | |