| Code | Name | High | Low | Close | Volume | Change | |
|---|
| MAAS | Maase Inc ADR | 4.160 | 3.600 | 3.650 | 24,172 | -0.090 |  | 2.41 |   |
| MACI | Melar Acquisition Corp. I Cl A | 10.48 | 10.45 | 10.46 | 965,100 | -0.01 | | 0.10 | |
| MACIU | Melar Acquisition Corp. I | 10.49 | 10.49 | 10.49 | 100 | 0.00 |  | 0.00 | |
| MACIW | Melar Acquisition Corp I WT | 0.2000 | 0.1300 | 0.1800 | 16,888 | -0.0130 | | 6.57 | |
| MAMA | Mama's Creations Inc | 8.240 | 8.010 | 8.090 | 203,479 | -0.170 | | 2.06 | |
| MAMK | | 2.710 | 2.570 | 2.660 | 46,497 | -0.070 | | 2.56 | |
| MAMO | Massimo Group | 2.630 | 2.360 | 2.530 | 19,609 | 0.040 |  | 1.61 | |
| MANH | Manhattan Assoc | 218.7 | 212.5 | 214.7 | 476,205 | -5.0 | | 2.28 | |
| MAPS | Wm Technology Inc | 0.9400 | 0.8600 | 0.9200 | 788,701 | 0.0296 | | 3.32 | |
| MAPSW | Wm Technology Inc WT | 0.0250 | 0.0170 | 0.0180 | 6,472 | 0.0010 | | 5.88 | |
| MAR | Marriot Int Cl A | 261.0 | 253.8 | 255.4 | 2,496,215 | -8.5 | | 3.21 | |
| MARA | Mara Holdings Inc | 15.94 | 15.01 | 15.50 | 42,997,681 | -0.58 | | 3.61 | |
| MARPS | Marine Petroleum U | 4.730 | 4.230 | 4.480 | 23,822 | -0.029 | | 0.64 | |
| MASI | Masimo Corp | 157.2 | 150.4 | 154.0 | 476,023 | 0.2 | | 0.10 | |
| MASK | 3 E Network Technology Group Ltd Cl A | 1.180 | 1.060 | 1.100 | 24,457 | -0.040 | | 3.51 | |
| MASS | 908 Devices Inc | 6.640 | 6.370 | 6.420 | 287,651 | -0.130 | | 1.98 | |
| MAT | Mattel Inc | 17.10 | 16.73 | 16.86 | 5,349,730 | -0.15 | | 0.88 | |
| MATH | Metalpha Technology Hldg Ltd | 3.470 | 3.090 | 3.210 | 164,996 | -0.040 | | 1.23 | |
| MATW | Matthews Intl Corp | 23.47 | 22.80 | 23.04 | 275,755 | -0.45 | | 1.92 | |
| MAXI | Simplify Bitcoin Strategy Plus Income | 31.32 | 30.02 | 30.54 | 29,948 | -0.63 | | 2.02 | |
| MAXN | Maxeon Solar Tech Ltd | 4.220 | 3.690 | 4.180 | 137,546 | 0.310 | | 8.01 | |
| MAYA | Maywood Acquisition Corp. Cl A | 10.15 | 10.13 | 10.15 | 59,506 | -0.03 | | 0.29 | |
| MAYAR | Maywood Acquisition Corp. Right | 0.2300 | 0.2300 | 0.2300 | 156 | 0.0000 | | 0.00 | |
| MAYAU | Maywood Acquisition Corp | 10.66 | 10.66 | 10.66 | 200 | 0.16 | | 1.52 | |
| MAYS | J W Mays Inc | 40.25 | 38.98 | 40.25 | 2,849 | 0.58 | | 1.46 | |
| MAZE | Maze Therapeutics Inc | 15.38 | 13.82 | 14.90 | 243,255 | 0.15 | | 1.02 | |
| MB | Masterbeef Group | 14.93 | 13.33 | 14.63 | 11,608 | -0.12 | | 0.81 | |
| MBAV | M3-Brigade Acquisition V Corp. Cl A | 10.61 | 10.56 | 10.58 | 117,412 | -0.02 | | 0.19 | |
| MBAVU | M3-Brigade Acquisition V Corp. Units | 11.50 | 11.21 | 11.50 | 1,267 | -0.40 | | 3.36 | |
| MBAVW | M3-Brigade Acquisition V Corp. WT | 1.690 | 1.580 | 1.615 | 28,467 | 0.015 | | 0.94 | |
| MBB | MBS Ishares ETF | 93.73 | 93.25 | 93.72 | 4,337,057 | 0.65 | | 0.70 | |
| MBBC | Monterey Bay Bancorp Inc. | 10.08 | 10.06 | 10.06 | 2,637 | 0.00 | | 0.00 | |
| MBCN | Middlefield Banc | 27.68 | 26.63 | 27.07 | 13,794 | -0.78 | | 2.80 | |
| MBIN | Merchants Bancorp | 29.72 | 28.75 | 29.18 | 409,101 | -0.12 | | 0.41 | |
| MBINL | Merchants Bancorp ADR | 22.98 | 22.68 | 22.84 | 68,811 | -0.06 | | 0.26 | |
| MBINM | Merchants Bancorp | 25.30 | 25.04 | 25.25 | 4,603 | 0.19 | | 0.76 | |
| MBINN | Merchants Bancorp Depositary Shares | 19.98 | 19.77 | 19.83 | 8,315 | 0.06 | | 0.30 | |
| MBIO | Mustang Bio Inc | 1.520 | 1.420 | 1.470 | 177,955 | -0.060 | | 3.92 | |
| MBLY | Mobileye Global Inc Cl A | 14.19 | 13.54 | 13.93 | 6,560,858 | -0.31 | | 2.18 | |
| MBNKO | Medallion Bank | 25.49 | 25.40 | 25.40 | 4,357 | 0.00 | | 0.00 | |
| MBOT | Microbot Medical Inc | 2.580 | 2.420 | 2.550 | 1,478,656 | 0.020 | | 0.79 | |
| MBRX | Moleculin Biotech CS | 0.6900 | 0.5900 | 0.6700 | 2,103,378 | 0.0371 | | 5.91 | |
| MBS | Angel Oak Mortgage-Backed Securities ETF | 8.610 | 8.590 | 8.600 | 13,611 | 0.041 | | 0.48 | |
| MBUU | Malibu Boats Inc | 32.86 | 31.71 | 32.43 | 142,084 | -0.88 | | 2.64 | |
| MBWM | Mercantile Bank Corp | 45.13 | 44.27 | 44.44 | 110,555 | -1.25 | | 2.74 | |
| MBX | Mbx Biosciences Inc | 13.92 | 12.55 | 13.75 | 513,121 | 0.50 | | 3.77 | |
| MCBS | Metrocity Bankshares Inc | 27.21 | 26.74 | 26.90 | 55,491 | -0.70 | | 2.54 | |
| MCDS | Jpmorgan Fundamental Data Science Mid | 56.23 | 56.23 | 56.23 | 5 | -0.66 | | 1.15 | |
| MCFT | Mastercraft Boat Holdings Inc | 19.19 | 18.74 | 19.02 | 96,803 | -0.32 | | 1.65 | |
| MCHI | China Ishares MSCI ETF | 56.71 | 56.22 | 56.52 | 3,036,610 | -0.91 | | 1.58 | |
| MCHP | Microchip Technology | 68.61 | 64.67 | 66.36 | 11,541,591 | -1.23 | | 1.82 | |
| MCHPP | Microchip Technology Inc | 63.34 | 60.32 | 61.83 | 29,941 | -1.08 | | 1.72 | |
| MCHS | Matthews China Discovery Active ETF | 30.44 | 30.44 | 30.44 | 6 | -0.39 | | 1.26 | |
| MCHX | Marchex Inc | 1.990 | 1.900 | 1.920 | 2,649 | -0.015 | | 0.77 | |
| MCRB | Seres Therapeutics Inc | 14.10 | 13.38 | 13.99 | 47,064 | -0.27 | | 1.89 | |
| MCRI | Monarch Casino | 102.4 | 100.1 | 101.5 | 144,480 | -1.5 | | 1.42 | |
| MCSE | Martin Sustainable International Equity | 13.76 | 13.76 | 13.76 | 12 | -0.11 | | 0.78 | |
| MCTR | Ctrl Group Limited | 2.320 | 1.860 | 1.860 | 108,980 | -0.200 | | 9.71 | |
| MCVT | Mill City Ventures III Ltd | 6.200 | 4.650 | 4.910 | 2,524,881 | -0.630 | | 11.37 | |
| MCW | Mister Car Wash Inc | 5.720 | 5.560 | 5.710 | 2,985,771 | -0.065 | | 1.13 | |
| MDAI | Spectral Ai Inc | 2.480 | 2.300 | 2.360 | 400,160 | -0.120 | | 4.84 | |
| MDAIW | Spectral Ai Inc WT | 0.8400 | 0.7300 | 0.7700 | 7,655 | -0.0300 | | 3.75 | |
| MDB | Mongodb Inc Cl A | 232.7 | 217.3 | 221.0 | 3,018,564 | -16.9 | | 7.11 | |
| MDBH | Mdb Capital Holdings Cl A | 4.280 | 4.090 | 4.270 | 1,643 | 0.165 | | 4.02 | |
| MDCX | Medicus Pharma Ltd | 2.650 | 2.410 | 2.570 | 169,073 | 0.110 | | 4.47 | |
| MDCXW | Medicus Pharma Ltd WT | 0.9300 | 0.8000 | 0.8500 | 1,763 | 0.0300 | | 3.66 | |
| MDGL | Madrigal Pharmaceuticals Inc | 308.5 | 298.0 | 302.2 | 236,785 | -0.3 | | 0.11 | |
| MDIA | Mediaco Holding Inc Cl A | 1.290 | 1.240 | 1.260 | 83,254 | 0.000 | | 0.00 | |
| MDIV | Multiasset Diversified Income Index Fund | 15.91 | 15.79 | 15.86 | 44,969 | -0.06 | | 0.40 | |
| MDLZ | Mondelez Intl Inc | 66.29 | 63.92 | 63.93 | 10,645,156 | -0.76 | | 1.17 | |
| MDRR | Medalist Diversified REIT Inc | 11.30 | 10.45 | 11.30 | 912 | 0.76 | | 7.21 | |
| MDWD | Mediwound Ltd Ord Sh | 18.93 | 18.28 | 18.53 | 53,903 | -0.11 | | 0.59 | |
| MDXG | Mimedx Group Inc | 7.260 | 6.780 | 7.160 | 1,297,183 | -0.030 | | 0.42 | |
| MDXH | Mdxhealth Sa ADR | 2.430 | 2.340 | 2.430 | 192,290 | 0.040 | | 1.67 | |
| MEDP | Medpace Holdings Inc | 425.9 | 412.4 | 423.1 | 517,813 | -4.1 | | 0.96 | |
| MEDX | Horizon Kinetics Medical ETF | 27.84 | 27.50 | 27.84 | 1,124 | 0.47 | | 1.70 | |
| MEGL | Magic Empire Global Limited | 1.400 | 1.320 | 1.390 | 22,414 | 0.020 | | 1.47 | |
| MEIP | Mei Pharma Inc | 5.000 | 4.670 | 4.870 | 347,919 | -0.280 | | 5.44 | |
| MELI | Mercadolibre Inc | 2,402 | 2,360 | 2,376 | 375,189 | 2 | | 0.09 | |
| MEMS | Matthews Emerging Markets Discovery | 25.52 | 25.52 | 25.52 | 9 | -0.14 | | 0.53 | |
| MENS | Jyong Biotech Ltd | 19.88 | 16.97 | 19.12 | 107,411 | 0.06 | | 0.31 | |
| MEOH | Methanex Corp | 33.95 | 32.37 | 33.15 | 875,630 | -0.29 | | 0.87 | |
| MERC | Mercer Intl Inc | 3.500 | 2.830 | 3.020 | 3,572,847 | -0.690 | | 18.60 | |
| MESA | Mesa Air Group Inc | 1.120 | 1.050 | 1.080 | 160,422 | -0.030 | | 2.70 | |
| MESO | Mesoblast Ltd ADR | 15.48 | 14.89 | 15.17 | 166,297 | -0.09 | | 0.59 | |
| META | Meta Platforms Inc | 766.0 | 745.3 | 750.0 | 18,962,911 | -23.4 | | 3.03 | |
| METC | Ramaco Resources Inc | 19.38 | 16.53 | 18.96 | 3,923,327 | -1.39 | | 6.83 | |
| METCB | Ramaco Resources Inc Cl B | 13.46 | 12.45 | 12.64 | 115,844 | -0.94 | | 6.92 | |
| METCI | | 24.89 | 24.66 | 24.75 | 51,398 | 0.00 | | 0.00 | |
| METCL | Ramaco Resources Inc 9.00% | 25.90 | 25.22 | 25.26 | 21,717 | 0.04 | | 0.16 | |
| METCZ | Ramaco Resources Inc 8.375% | 25.30 | 25.16 | 25.30 | 8,721 | 0.02 | | 0.06 | |
| METD | Meta Bear -1X ETF Direxion | 14.36 | 14.00 | 14.27 | 838,981 | 0.44 | | 3.18 | |
| METU | Meta Bull 2X ETF Direxion | 47.73 | 45.19 | 45.77 | 1,274,360 | -2.96 | | 6.07 | |
| MFH | Mercurity Fintech Holding Inc ADR | 4.440 | 3.880 | 4.120 | 293,855 | 0.005 | | 0.12 | |
| MFI | Mf International Limited | 28.30 | 21.00 | 24.50 | 45,218 | 0.38 | | 1.58 | |
| MFIC | Midcap Financial Investment Corp | 12.56 | 12.26 | 12.35 | 361,720 | -0.25 | | 1.98 | |
| MFICL | Midcap Financial Investment Corp 8.00% | 25.49 | 25.43 | 25.44 | 3,092 | 0.01 | | 0.04 | |
| MFIN | Medallion Fin Corp | 10.24 | 9.87 | 10.14 | 67,640 | -0.07 | | 0.69 | |
| MFLX | Municipal CEF Income Opportunity ETF FT | 16.49 | 16.37 | 16.41 | 839 | 0.04 | | 0.24 | |
| MGEE | Mge Energy Inc | 84.97 | 83.96 | 84.15 | 89,573 | -0.98 | | 1.15 | |
| MGIC | Magic Software Enterprises | 20.87 | 20.37 | 20.59 | 52,017 | -0.11 | | 0.53 | |
| MGIH | Millennium Group International | 1.550 | 1.520 | 1.520 | 6,488 | -0.010 | | 0.65 | |
| MGNI | Magnite Inc | 22.52 | 21.40 | 22.27 | 1,536,954 | -0.82 | | 3.56 | |
| MGNX | Macrogenics | 1.620 | 1.490 | 1.590 | 948,436 | 0.020 | | 1.28 | |
| MGPI | MGP Ingredients Inc | 28.67 | 27.16 | 27.92 | 181,668 | -0.35 | | 1.24 | |
| MGRC | Mcgrath Rentcorp | 123.5 | 119.9 | 119.9 | 174,736 | -4.8 | | 3.83 | |
| MGRM | Monogram Technologies Inc | 5.380 | 5.230 | 5.370 | 192,199 | 0.030 | | 0.56 | |
| MGRT | | 3.600 | 2.370 | 3.190 | 877,543 | 0.800 | | 32.52 | |
| MGRX | Mangoceuticals Inc | 1.680 | 1.630 | 1.660 | 49,575 | 0.030 | | 1.79 | |
| MGTX | Meiragtx Holdings Plc | 7.800 | 7.450 | 7.750 | 360,597 | 0.000 | | 0.00 | |
| MGX | Metagenomi Inc | 2.290 | 2.180 | 2.250 | 297,135 | -0.050 | | 2.17 | |
| MGYR | Magyar Bancorp Inc | 16.88 | 16.55 | 16.88 | 632 | 0.33 | | 1.99 | |
| MHUA | Meihua International Medical | 0.3925 | 0.3600 | 0.3691 | 63,829 | -0.0101 | | 2.66 | |
| MIDD | Middleby Corp | 142.9 | 140.1 | 141.7 | 835,776 | -3.5 | | 2.39 | |
| MIGI | Mawson Infrastructure Group Inc | 0.4600 | 0.4150 | 0.4165 | 261,123 | 0.0104 | | 2.56 | |
| MILN | GX Millennial Consumer ETF | 47.79 | 47.31 | 47.47 | 6,976 | -0.86 | | 1.77 | |
| MIMI | Mint Incorporation Limited Cl A | 8.800 | 8.350 | 8.360 | 226,525 | -0.750 | | 8.29 | |
| MIND | Mitcham Industries Inc | 9.370 | 8.840 | 8.950 | 207,915 | -0.510 | | 5.40 | |
| MIRA | Mira Pharmaceuticals Inc | 1.650 | 1.530 | 1.540 | 345,922 | -0.110 | | 6.67 | |
| MIRM | Mirum Pharmaceuticals Inc | 52.74 | 51.33 | 52.17 | 223,272 | 0.34 | | 0.66 | |
| MIST | Milestone Pharmaceuticals Inc | 1.480 | 1.400 | 1.440 | 477,831 | -0.020 | | 1.38 | |
| MITK | Mitek Systems Inc | 9.060 | 8.730 | 8.800 | 611,076 | -0.220 | | 2.44 | |
| MJID | | 1.650 | 1.460 | 1.590 | 281,010 | -0.140 | | 8.05 | |
| MKAM | Mkam ETF | 29.45 | 29.45 | 29.45 | 0 | -0.24 | | 0.81 | |
| MKDW | Mkdwell Tech Inc | 0.2100 | 0.2000 | 0.2000 | 222,780 | -0.0058 | | 2.75 | |
| MKDWW | Mkdwell Tech Inc Warrants | 0.0100 | 0.0100 | 0.0100 | 12,595 | 0.0005 | | 3.36 | |
| MKSI | Mks Inc | 94.27 | 90.38 | 92.41 | 856,504 | -2.43 | | 2.55 | |
| MKTW | Marketwise Inc | 19.00 | 17.97 | 18.52 | 15,603 | 0.12 | | 0.65 | |
| MKTX | Marketaxess Holdings | 210.0 | 205.8 | 207.6 | 270,348 | 2.3 | | 1.09 | |
| MKZR | Mackenzie Realty Capital Inc | 0.5600 | 0.5000 | 0.5000 | 90,084 | -0.0726 | | 12.65 | |
| MLAB | Mesa Labs Inc | 75.22 | 72.81 | 74.82 | 85,951 | -1.57 | | 2.05 | |
| MLAC | Mountain Lake Acquisition Corp. Cl A | 10.29 | 10.29 | 10.29 | 115 | 0.02 | | 0.19 | |
| MLACR | Mountain Lake Acquisition Corp. Right | 0.2000 | 0.2000 | 0.2000 | 51,759 | -0.0400 | | 16.67 | |
| MLACU | Mountain Lake Acquisition Corp. Units | 10.45 | 10.45 | 10.45 | 100 | 0.00 | | 0.00 | |
| MLCO | Melco Resorts & Entertainment ADR | 8.940 | 8.680 | 8.810 | 3,605,146 | 0.160 | | 1.85 | |
| MLEC | Moolec Science Sa | 3.460 | 3.160 | 3.330 | 31,416 | 0.000 | | 0.00 | |
| MLECW | Moolec Science Sa WT | 0.0187 | 0.0126 | 0.0187 | 22,862 | 0.0000 | | 0.00 | |
| MLGO | Microalgo Inc | 9.270 | 8.520 | 8.850 | 431,908 | -0.110 | | 1.19 | |
| MLKN | Millerknoll Inc | 19.03 | 18.15 | 18.21 | 419,786 | -0.77 | | 4.06 | |
| MLTX | Moonlake Immunotherapeutics | 52.93 | 50.04 | 52.92 | 957,580 | 2.48 | | 4.92 | |
| MLYS | Mineralys Therapeutics Inc | 14.45 | 13.82 | 13.85 | 748,528 | -0.49 | | 3.43 | |
| MMLP | Martin Midstrm LP | 2.920 | 2.800 | 2.890 | 4,003 | -0.010 | | 0.34 | |
| MMSI | Merit Medical Sys | 85.58 | 83.78 | 84.95 | 410,183 | -0.08 | | 0.09 | |
| MMYT | Makemytrip Ltd | 93.57 | 91.00 | 91.35 | 474,682 | -1.82 | | 1.94 | |
| MNDO | Mind C.T.I. Ltd | 1.430 | 1.390 | 1.410 | 35,590 | 0.005 | | 0.36 | |
| MNDR | Mobile-Health Network Solutions Cl A | 0.9800 | 0.9400 | 0.9400 | 61,699 | -0.0251 | | 2.59 | |
| MNDY | Monday.com Ltd | 257.1 | 247.2 | 248.9 | 908,823 | -11.8 | | 4.48 | |
| MNKD | Mannkind Corp | 3.810 | 3.700 | 3.750 | 2,543,151 | -0.030 | | 0.79 | |
| MNMD | Mind Medicine Mindmed Inc | 8.830 | 7.960 | 8.550 | 1,308,504 | -0.650 | | 7.15 | |
| MNOV | Medicinova Inc | 1.500 | 1.330 | 1.380 | 61,741 | 0.105 | | 7.92 | |
| MNPR | Monopar Therapeutics Inc | 41.60 | 39.61 | 40.10 | 28,925 | -0.49 | | 1.19 | |
| MNRO | Monro Muffler Brak | 14.43 | 13.37 | 14.09 | 1,682,597 | -0.01 | | 0.04 | |
| MNSB | Mainstreet Bank | 20.10 | 19.66 | 19.99 | 14,396 | -0.28 | | 1.39 | |
| MNSBP | Mainstreet Bancshares Inc ADR | 25.00 | 24.25 | 24.25 | 560 | 0.15 | | 0.60 | |
| MNST | Monster Beverage Corp | 59.34 | 58.09 | 59.20 | 8,836,673 | 0.27 | | 0.46 | |
| MNTK | Montauk Renewables Inc | 2.130 | 2.060 | 2.090 | 66,786 | -0.110 | | 5.07 | |
| MNTL | Tema Neuroscience and Mental Health ETF | 23.40 | 23.40 | 23.40 | 100 | 0.03 | | 0.13 | |
| MNTS | Momentus Inc | 1.150 | 1.100 | 1.130 | 140,024 | -0.020 | | 1.71 | |
| MNTSW | Momentus Inc WT | 0.0200 | 0.0200 | 0.0200 | 19,809 | -0.0021 | | 9.55 | |
| MNY | Moneyhero Limited Cl A | 1.770 | 1.600 | 1.670 | 119,053 | -0.030 | | 1.76 | |
| MNYWW | Moneyhero Limited Warrants | 0.0830 | 0.0800 | 0.0800 | 4,446 | -0.0060 | | 6.98 | |
| MOB | Mobilicom Limited ADR | 3.350 | 3.000 | 3.250 | 195,994 | -0.300 | | 8.57 | |
| MOBBW | Mobilicom Limited Warrants | 0.7500 | 0.6500 | 0.6500 | 23,253 | 0.0215 | | 3.42 | |
| MOBX | Mobix Labs Inc | 0.8600 | 0.8000 | 0.8000 | 215,457 | -0.0641 | | 7.26 | |
| MOBXW | Mobix Labs Inc WT | 0.0885 | 0.0832 | 0.0885 | 550 | -0.0155 | | 14.90 | |
| MODD | Modular Medical Inc | 0.7400 | 0.7019 | 0.7150 | 39,638 | -0.0040 | | 0.56 | |
| MODL | Victory Westend U.S. Sector ETF | 43.40 | 43.09 | 43.20 | 27,614 | -0.63 | | 1.44 | |
| MODV | Modivcare Inc | 2.840 | 2.610 | 2.710 | 228,526 | -0.190 | | 6.57 | |
| MOFG | Midwestone Fnl Gp | 27.79 | 26.52 | 26.73 | 132,928 | -0.81 | | 2.94 | |
| MOGO | Mogo Inc | 1.620 | 1.550 | 1.570 | 188,207 | -0.060 | | 3.73 | |
| MOLN | Molecular Partners Ag ADR | 3.410 | 3.410 | 3.410 | 265 | -0.170 | | 4.59 | |
| MOMO | Hello Group Inc ADR | 8.140 | 7.970 | 8.010 | 516,529 | -0.210 | | 2.55 | |
| MOOD | Alpha Architect Relative Sentiment ETF | 33.16 | 33.01 | 33.08 | 4,106 | -0.22 | | 0.65 | |
| MORN | Morningstar Inc | 275.5 | 268.7 | 271.9 | 403,298 | -4.0 | | 1.46 | |
| MOVE | Movano Inc | 0.6500 | 0.6200 | 0.6300 | 17,483 | -0.0210 | | 3.22 | |
| MPAA | Motorcar Parts Amer | 10.22 | 9.88 | 10.12 | 129,671 | -0.22 | | 2.12 | |
| MPB | Mid Penn Bancorp Inc | 27.21 | 26.82 | 27.16 | 159,339 | -0.34 | | 1.24 | |
| MPWR | Monolithic Power Sys | 803.0 | 711.5 | 790.5 | 1,171,156 | 74.4 | | 10.46 | |
| MQ | Marqeta Inc Cl A | 5.650 | 5.500 | 5.520 | 3,792,066 | -0.170 | | 2.98 | |
| MQQQ | Tradr 2X Long Triple Q Monthly ETF | 156.8 | 154.8 | 155.2 | 1,279 | -6.2 | | 3.85 | |
| MRAL | Graniteshares 2X Long Mara Daily ETF | 19.18 | 16.95 | 18.10 | 507,180 | -1.51 | | 7.70 | |
| MRAM | Everspin Technologies Inc | 6.050 | 5.880 | 6.010 | 43,738 | -0.050 | | 0.83 | |
| MRBK | Meridian Bank | 14.57 | 14.37 | 14.48 | 36,942 | -0.32 | | 2.17 | |
| MRCC | Monroe Capital Corp | 6.310 | 6.220 | 6.280 | 39,750 | -0.010 | | 0.16 | |
| MRCY | Mercury Sys Inc | 52.65 | 50.13 | 52.17 | 463,819 | -0.42 | | 0.80 | |
| MREO | Mereo Biopharma Group Plc ADR | 1.710 | 1.650 | 1.660 | 1,034,583 | -0.030 | | 1.78 | |
| MRKR | Marker Therapeutics Inc | 1.400 | 1.290 | 1.350 | 162,565 | -0.050 | | 3.57 | |
| MRM | Medirom Healthcare Technologies Inc ADR | 1.276 | 1.110 | 1.245 | 20,125 | 0.055 | | 4.62 | |
| MRNA | Moderna Inc | 27.85 | 26.57 | 27.29 | 13,356,403 | -1.96 | | 6.61 | |
| MRNO | Murano Global Investments Plc | 7.420 | 7.040 | 7.420 | 303 | 0.020 | | 0.27 | |
| MRNOW | Murano Global Investments Plc Warrants | 0.2103 | 0.1828 | 0.1828 | 3,000 | -0.0123 | | 6.30 | |
| MRSN | Mersana Therapeutics Inc | 6.801 | 6.370 | 6.600 | 110,550 | -0.250 | | 3.65 | |
| MRTN | Marten Transport L | 12.13 | 11.77 | 11.83 | 535,268 | -0.32 | | 2.63 | |
| MRUS | Merus N.V. CS | 67.07 | 64.48 | 65.61 | 496,852 | -0.68 | | 1.03 | |
| MRVI | Maravai Lifesciences Holdings Inc Cl A | 2.350 | 2.210 | 2.220 | 907,460 | -0.120 | | 5.13 | |
| MRVL | Marvell Technology Inc | 77.09 | 73.42 | 74.28 | 22,516,069 | -5.92 | | 7.37 | |
| MRX | Marex Group Plc | 38.38 | 36.59 | 37.95 | 835,549 | -0.69 | | 1.79 | |
| MSAI | Multisensor Ai Holdings Inc | 0.8100 | 0.7000 | 0.7300 | 307,708 | 0.0750 | | 10.65 | |
| MSAIW | Infrared Cameras Holdings Inc WT | 0.0300 | 0.0300 | 0.0300 | 2,100 | -0.0038 | | 11.88 | |
| MSBI | Midland Sts BNC | 16.96 | 16.32 | 16.52 | 89,151 | -0.43 | | 2.54 | |
| MSBIP | Midland States Bancorp Inc | 24.28 | 24.05 | 24.12 | 4,026 | -0.24 | | 0.99 | |
| MSDD | Graniteshares 2X Short Mstr Daily ETF | 25.47 | 24.00 | 25.47 | 1,691 | 3.87 | | 17.93 | |
| MSEX | Middlesex Water Company | 52.75 | 50.34 | 52.75 | 121,426 | 0.79 | | 1.53 | |
| MSFD | Msft Bear -1X ETF Direxion | 10.77 | 10.50 | 10.71 | 1,542,695 | 0.20 | | 1.90 | |
| MSFL | Graniteshares 2X Long Msft Daily ETF | 34.50 | 32.69 | 33.08 | 166,543 | -1.21 | | 3.53 | |
| MSFT | Microsoft Corp | 535.1 | 520.9 | 523.9 | 21,913,187 | -9.4 | | 1.76 | |
| MSFU | Msft Bull 2X ETF Direxion | 56.92 | 53.94 | 54.58 | 540,531 | -1.97 | | 3.48 | |
| MSGM | Motorsport Games Inc Cl A | 2.990 | 2.800 | 2.990 | 36,735 | -0.020 | | 0.66 | |
| MSGY | | 11.76 | 9.99 | 10.09 | 209,060 | -1.75 | | 14.86 | |
| MSPR | Msp Recovery Inc | 0.9200 | 0.8700 | 0.9180 | 86,252 | -0.0061 | | 0.66 | |
| MSPRW | Msp Recovery Inc WT | 0.0022 | 0.0015 | 0.0021 | 298,699 | 0.0001 | | 5.00 | |
| MSPRZ | Msp Recovery Inc WT | 0.0200 | 0.0200 | 0.0200 | 5,005 | -0.0033 | | 15.49 | |
| MSS | Maison Solutions Inc Cl A | 0.8655 | 0.8550 | 0.8550 | 48,548 | -0.0174 | | 1.99 | |
| MST | DeFiance Leveraged Long Income Mstr ETF | 15.68 | 13.54 | 13.62 | 1,433,865 | -2.93 | | 17.70 | |
| MSTP | Graniteshares 2X Long Mstr Daily ETF | 23.20 | 20.40 | 20.40 | 6,384 | -4.42 | | 17.79 | |
| MSTR | Strategy Inc | 392.6 | 367.2 | 372.7 | 16,262,881 | -35.2 | | 8.77 | |
| MSTX | DeFiance Daily Target 1.75X Long Mstr | 35.71 | 30.77 | 30.92 | 9,068,538 | -6.81 | | 18.05 | |
| MSW | Ming Shing Group Holdings Limited | 1.390 | 1.210 | 1.280 | 9,275,512 | 0.050 | | 3.91 | |
| MTC | Mmtec Inc | 0.9100 | 0.8900 | 0.8900 | 29,500 | -0.0113 | | 1.25 | |
| MTCH | Match Group Inc | 34.04 | 33.23 | 33.55 | 3,969,822 | -0.67 | | 1.96 | |
| MTEK | Maris-Tech Ltd | 2.890 | 2.570 | 2.700 | 45,920 | -0.195 | | 6.78 | |
| MTEKW | Maris-Tech Ltd WT | 0.2900 | 0.2500 | 0.2900 | 11,426 | -0.0241 | | 7.66 | |
| MTEN | Mingteng International Corporation Inc | 14.35 | 13.79 | 14.20 | 89,237 | 0.28 | | 1.96 | |
| MTEX | Mannatech Inc | 8.200 | 7.550 | 8.200 | 7,511 | 0.000 | | 0.00 | |
| MTLS | Materialise NV ADR | 5.200 | 4.920 | 4.980 | 134,785 | -0.140 | | 2.71 | |
| MTRX | Matrix Service Company | 14.92 | 14.19 | 14.32 | 98,958 | -1.02 | | 6.68 | |
| MTSI | Macom Technology S | 137.1 | 131.6 | 136.0 | 399,390 | -0.8 | | 0.61 | |
| MTSR | Metsera Inc | 34.25 | 31.24 | 33.75 | 1,287,872 | 1.90 | | 5.76 | |
| MTVA | Metavia Inc | 0.6100 | 0.6000 | 0.6100 | 32,431 | 0.0038 | | 0.63 | |
| MU | Micron Technology | 106.5 | 103.4 | 104.9 | 23,917,753 | -4.3 | | 3.90 | |
| MUD | Mu Bear -1X ETF Direxion | 18.46 | 18.02 | 18.24 | 24,304 | 0.69 | | 3.96 | |
| MULL | Graniteshares 2X Long Mu Daily ETF | 15.58 | 14.71 | 15.10 | 79,245 | -1.33 | | 8.10 | |
| MURA | Mural Oncology Plc | 2.400 | 2.280 | 2.340 | 195,017 | 0.070 | | 3.11 | |
| MUU | Mu Bull 2X ETF Direxion | 17.78 | 16.75 | 17.21 | 438,168 | -1.52 | | 8.12 | |
| MVBF | Mvb Financial Corp | 22.50 | 22.24 | 22.33 | 49,294 | -0.51 | | 2.24 | |
| MVIS | Microvision | 1.110 | 1.070 | 1.100 | 5,207,408 | -0.020 | | 1.80 | |
| MVLL | Graniteshares 2X Long Mrvl Daily ETF | 22.12 | 20.00 | 20.67 | 440,232 | -3.54 | | 14.62 | |
| MVST | Microvast Hldgs Inc | 3.140 | 2.980 | 3.010 | 4,178,379 | -0.150 | | 4.73 | |
| MVSTW | Microvast Hldgs Inc WT | 0.2600 | 0.2299 | 0.2500 | 146,115 | -0.0100 | | 3.85 | |
| MWYN | Marwynn Holdings Inc | 1.750 | 1.160 | 1.360 | 95,842,800 | 0.480 | | 53.33 | |
| MXCT | Maxcyte Inc | 2.040 | 1.960 | 2.030 | 435,537 | -0.020 | | 0.97 | |
| MXL | Maxlinear Inc | 15.66 | 15.00 | 15.22 | 1,367,306 | -0.61 | | 3.86 | |
| MYCF | SPDR SSGA My2026 Corporate Bond ETF | 25.02 | 25.00 | 25.01 | 4,227 | -0.09 | | 0.34 | |
| MYCG | SPDR SSGA My2027 Corporate Bond ETF | 24.97 | 24.94 | 24.97 | 728 | 0.01 | | 0.04 | |
| MYCH | SPDR SSGA My2028 Corporate Bond ETF | 24.99 | 24.95 | 24.99 | 1,064 | 0.04 | | 0.16 | |
| MYCI | SPDR SSGA My2029 Corporate Bond ETF | 24.92 | 24.87 | 24.92 | 918 | 0.05 | | 0.20 | |
| MYCJ | SPDR SSGA My2030 Corporate Bond ETF | 24.89 | 24.83 | 24.89 | 3,271 | 0.08 | | 0.32 | |
| MYCK | SPDR SSGA My2031 Corporate Bond ETF | 24.94 | 24.87 | 24.94 | 4,014 | 0.12 | | 0.50 | |
| MYCL | SPDR SSGA My2032 Corporate Bond ETF | 24.77 | 24.76 | 24.76 | 466 | 0.10 | | 0.39 | |
| MYCM | SPDR SSGA My2033 Corporate Bond ETF | 24.74 | 24.73 | 24.73 | 360 | 0.10 | | 0.39 | |
| MYCN | SPDR SSGA My2034 Corporate Bond ETF | 24.60 | 24.60 | 24.60 | 376 | 0.11 | | 0.45 | |
| MYFW | First Western Financial Inc | 21.54 | 20.91 | 20.91 | 40,142 | -0.57 | | 2.61 | |
| MYGN | Myriad Genetics Inc | 3.930 | 3.760 | 3.900 | 992,822 | 0.070 | | 1.82 | |
| MYMF | SPDR SSGA My2026 Municipal Bond ETF | 24.87 | 24.87 | 24.87 | 0 | 0.00 | | 0.00 | |
| MYMG | SPDR SSGA My2027 Municipal Bond ETF | 24.58 | 24.58 | 24.58 | 0 | -0.01 | | 0.02 | |
| MYMH | SPDR SSGA My2028 Municipal Bond ETF | 24.44 | 24.44 | 24.44 | 0 | 0.04 | | 0.16 | |
| MYMI | SPDR SSGA My2029 Municipal Bond ETF | 24.43 | 24.43 | 24.43 | 0 | 0.06 | | 0.25 | |
| MYMJ | SPDR SSGA My2030 Municipal Bond ETF | 24.48 | 24.48 | 24.48 | 0 | 0.06 | | 0.25 | |
| MYNZ | Mainz Biomed N.V. | 1.740 | 1.300 | 1.320 | 465,420 | -0.380 | | 22.22 | |
| MYPS | Playstudios Inc | 1.170 | 1.080 | 1.100 | 221,549 | -0.060 | | 5.22 | |
| MYPSW | Playstudios Inc WT | 0.0100 | 0.0100 | 0.0100 | 500 | -0.0051 | | 25.50 | |
| MYRG | MYR Group Inc | 189.1 | 180.0 | 187.2 | 210,893 | -6.1 | | 3.13 | |
| MYSZ | My Size Inc | 1.240 | 1.180 | 1.210 | 51,177 | -0.050 | | 4.00 | |
| MZTI | | 177.8 | 176.1 | 176.7 | 85,224 | -0.9 | | 0.51 | |