List Stock Names starting with: Number of Stock(s): 1143 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | M | Macy's Inc | - | 16.90 | 16.57 - 17.11 | 16.94 | -0.25 | 1.45% | 10,867,852 | | MA | Mastercard Inc | - | 350.45 | 346.31 - 352.42 | 351.63 | -2.74 | 0.77% | 2,245,086 | | MAA | Mid-America Apartment Communities | - | 139.02 | 138.68 - 143.44 | 143.34 | +3.35 | 2.39% | 670,174 | | MAA-I | Mid Amer Apt Cmntys Inc [Maa/Pi] | - | 55.65 | 55.65 - 55.96 | 55.96 | +1.23 | 2.25% | 600 | | MAAX | Vaneck Muni Allocations ETF | - | 20.885 | 20.885 - 20.885 | 20.885 | +0.04 | 0.19% | 100 | | MAC | Macerich Company | - | 8.90 | 8.77 - 9.49 | 9.49 | +0.39 | 4.29% | 1,812,915 | | MACA | Moringa Acquisition Corp Cl A | - | 10.26 | 0.00 - 0.00 | 10.26 | 0.00 | 0.00% | 0 | | MACAU | Moringa Acquisition Corp Units | - | 10.235 | 10.23 - 10.235 | 10.235 | -0.165 | 1.59% | 100 | | MACAW | Moringa Acquisition Corp WT | - | 0.13 | 0.101 - 0.13 | 0.13 | +0.04 | 44.44% | 1,100 | | MACK | Merrimack Pharmaceuticals Inc | - | 11.83 | 11.75 - 12.17 | 12.03 | +0.16 | 1.35% | 83,500 | | MAG | MAG Silver Corp | - | 12.63 | 12.19 - 12.75 | 12.38 | -0.16 | 1.28% | 707,800 | | MAGA | Point Bridge Gop Stock Tracker ETF | - | 35.75 | 35.75 - 35.878 | 35.878 | +0.291 | 0.82% | 2,000 | | MAIA | Maia Biotechnology Inc | - | 3.26 | 3.24 - 3.60 | 3.54 | +0.47 | 15.31% | 14,300 | | MAIN | Main Street Capital Corp | - | 38.32 | 38.12 - 39.40 | 39.28 | +0.62 | 1.60% | 214,132 | | MAKX | Proshares S&P Kensho Smart Factories ETF | - | 33.678 | 33.678 - 33.678 | 33.678 | 0.00 | 0.00% | 0 | | MAMB | Monarch Ambassador Income ETF | - | 22.57 | 22.43 - 22.57 | 22.44 | -0.05 | 0.22% | 4,500 | | MAN | Manpower Inc | - | 77.08 | 76.62 - 78.42 | 78.04 | +0.12 | 0.15% | 199,949 | | MANH | Manhattan Assoc | - | 145.58 | 143.95 - 147.50 | 147.30 | +0.90 | 0.61% | 168,337 | | MANU | Manchester United Ltd | - | 23.86 | 23.13 - 25.45 | 23.92 | +0.16 | 0.67% | 8,719,181 | | MAPS | Wm Technology Inc | - | 0.845 | 0.805 - 0.858 | 0.837 | -0.011 | 1.30% | 397,007 | | MAPSW | Wm Technology Inc WT | - | 3.67 | 0.092 - 0.15 | 0.101 | -0.003 | 2.88% | 401 | | MAQC | Maquia Capital Acquisition Corp Cl A | - | 10.625 | 10.618 - 10.63 | 10.63 | +0.01 | 0.09% | 5,400 | | MAQCU | Maquia Capital Acquisition Corp | - | 10.66 | 10.62 - 11.145 | 11.145 | +0.535 | 5.04% | 1,000 | | MAQCW | Maquia Capital Acquisition Corp WT | - | 0.019 | 0.00 - 0.00 | 0.019 | 0.00 | 0.00% | 0 | | MAR | Marriot Int Cl A | - | 157.95 | 153.56 - 158.27 | 156.56 | -3.42 | 2.14% | 2,505,559 | | MARA | Marathon Digital Hldgs Inc | - | 8.23 | 7.57 - 8.30 | 7.81 | -0.65 | 7.68% | 28,365,400 | | MARB | Merger Arbitrage ETF FT | - | 20.04 | 19.89 - 20.04 | 20.01 | +0.15 | 0.76% | 45,300 | | MARK | Remark Holdings Inc | - | 0.98 | 0.98 - 1.15 | 1.10 | +0.06 | 5.77% | 251,100 | | MARPS | Marine Petroleum U | - | 6.70 | 6.70 - 7.08 | 7.08 | +0.22 | 3.21% | 4,000 | | MART | Aim ETF Products Trust Allianzim U.S. Large Cap | - | 24.91 | 24.83 - 25.076 | 25.076 | +0.085 | 0.34% | 3,700 | | MARW | Aim ETF Products Trust Allianzim U.S. Large Cap | - | 25.21 | 25.016 - 25.21 | 25.16 | +0.058 | 0.23% | 14,100 | | MARX | Mars Acquisition Corp | - | 10.155 | 10.15 - 10.16 | 10.16 | +0.01 | 0.10% | 7,000 | | MARXR | Mars Acquisition Corp. Rights | - | 0.19 | 0.17 - 0.20 | 0.20 | 0.00 | 0.00% | 351,357 | | MARXU | Mars Acquisition Corp | - | 10.362 | 10.32 - 10.362 | 10.33 | 0.00 | 0.00% | 5,544 | | MARZ | Trueshares Structured Outcome [Mar] ETF | - | 25.788 | 25.788 - 25.788 | 25.788 | 0.00 | 0.00% | 0 | | MAS | Masco Corp | - | 47.92 | 47.14 - 48.26 | 48.06 | -0.34 | 0.70% | 1,640,827 | | MASI | Masimo Corp | - | 173.72 | 172.34 - 174.15 | 172.88 | -1.54 | 0.88% | 144,671 | | MASS | 908 Devices Inc | - | 7.46 | 7.46 - 7.96 | 7.89 | +0.26 | 3.41% | 238,200 | | MAT | Mattel Inc | - | 16.04 | 16.00 - 16.30 | 16.28 | +0.09 | 0.56% | 2,101,821 | | MATH | Metalpha Technology Hldg Ltd | - | 0.97 | 0.97 - 1.05 | 1.035 | +0.015 | 1.47% | 32,500 | | MATV | Mativ Holdings Inc | - | 20.20 | 20.15 - 21.25 | 20.56 | +0.19 | 0.93% | 292,382 | | MATW | Matthews Intl Corp | - | 34.15 | 34.15 - 34.875 | 34.73 | +0.22 | 0.64% | 86,893 | | MATX | Matson Inc | - | 58.64 | 58.21 - 61.08 | 59.29 | -0.04 | 0.07% | 151,992 | | MAV | Pioneer Municipal High Income Advantage Fund | - | 7.90 | 7.85 - 7.952 | 7.85 | -0.05 | 0.63% | 39,464 | | MAX | Mediaalpha Inc Cl A | - | 14.14 | 14.08 - 14.64 | 14.60 | +0.24 | 1.67% | 89,778 | | MAXI | Simplify Bitcoin Strategy Plus Income ETF | - | 17.14 | 17.098 - 17.14 | 17.098 | -0.392 | 2.24% | 200 | | MAXN | Maxeon Solar Tech Ltd | - | 24.36 | 23.78 - 24.976 | 24.83 | +0.26 | 1.06% | 590,010 | | MAXR | Maxar Technologies Ltd | - | 50.56 | 50.42 - 50.72 | 50.67 | +0.02 | 0.04% | 676,014 | | MAYS | J W Mays Inc | - | 45.01 | 45.01 - 45.01 | 45.01 | -2.39 | 5.04% | 300 | | MAYZ | Listed Funds Trust Trueshares Structured Outcome | - | 23.79 | 23.79 - 23.79 | 23.79 | 0.00 | 0.00% | 0 | | MBA.U | M3 Brigade Acquisition II Corp [Mbac.U] | - | 10.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | | MBA.W | M3 Brigade Acquisition II Corp WT [Mbac/W] | - | 0.116 | 0.11 - 0.116 | 0.116 | +0.006 | 5.45% | 100 | | MBAC | M3-Brigade Acquisition II Corp Cl A | - | 10.00 | 9.96 - 10.02 | 10.02 | +0.06 | 0.60% | 16,934 | | MBB | MBS Ishares ETF | - | 95.79 | 95.22 - 95.86 | 95.60 | +0.15 | 0.16% | 1,628,600 | | MBBB | Vaneck Moody's BBB Corp Bond ETF | - | 21.057 | 21.057 - 21.057 | 21.057 | 0.00 | 0.00% | 0 | | MBC | Masterbrand Inc | - | 7.34 | 7.08 - 7.88 | 7.26 | -0.18 | 2.42% | 1,067,136 | | MBCC | Monarch Blue Chips Core ETF | - | 23.99 | 23.99 - 24.291 | 24.291 | +0.071 | 0.29% | 13,700 | | MBCN | Middlefield Banc | - | 26.50 | 26.50 - 28.43 | 28.36 | +1.28 | 4.73% | 28,600 | | MBI | MBIA Inc | - | 7.98 | 7.86 - 8.66 | 8.20 | +0.11 | 1.36% | 408,161 | | MBIN | Merchants Bancorp | - | 26.17 | 25.99 - 27.09 | 27.08 | +0.71 | 2.69% | 82,000 | | MBINM | Merchants Bancorp | - | 24.51 | 24.00 - 24.51 | 24.39 | +0.02 | 0.08% | 12,800 | | MBINN | Merchants Bancorp Depositary Shares | - | 17.78 | 17.59 - 18.82 | 18.68 | +0.49 | 2.69% | 8,400 | | MBINO | Merchants Bancorp Depositary Shares | - | 19.36 | 19.20 - 19.75 | 19.74 | +0.46 | 2.39% | 9,100 | | MBINP | Merchants Bancorp Depositary Shares | - | 22.40 | 22.40 - 22.40 | 22.40 | -0.23 | 1.02% | 700 | | MBIO | Mustang Bio Inc | - | 0.368 | 0.34 - 0.37 | 0.35 | -0.01 | 2.78% | 281,800 | | MBLY | Mobileye Global Inc Cl A | - | 42.50 | 40.25 - 42.89 | 40.77 | -2.22 | 5.16% | 2,061,588 | | MBND | SPDR Nuveen Municipal Bond ETF | - | 27.07 | 27.055 - 27.10 | 27.075 | +0.05 | 0.19% | 800 | | MBNE | SPDR Nuveen Municipal Bond ESG ETF | - | 29.674 | 29.674 - 29.72 | 29.72 | +0.135 | 0.46% | 300 | | MBNKP | Medallion Bank Fixed-To-Floating Rate Non-Cumula | - | 23.75 | 23.75 - 23.80 | 23.80 | +1.80 | 8.18% | 1,000 | | MBOT | Microbot Medical Inc | - | 2.365 | 2.22 - 2.381 | 2.31 | -0.03 | 1.28% | 10,500 | | MBOX | Freedom Day Dividend ETF | - | 23.93 | 23.93 - 24.176 | 24.176 | +0.084 | 0.35% | 300 | | MBRX | Moleculin Biotech CS | - | 0.97 | 0.95 - 1.015 | 1.01 | +0.067 | 7.10% | 47,400 | | MBS.U | M3 Brigade Acquisition III [Mbsc.U] | - | 10.38 | 10.38 - 10.38 | 10.38 | +0.03 | 0.29% | 100 | | MBS.W | M3 Brigade Acquisition III WT [Mbsc/W] | - | 0.36 | 0.00 - 0.00 | 0.36 | 0.00 | 0.00% | 0 | | MBSC | M3-Brigade Acquisition III Corp Cl A | - | 10.33 | 10.33 - 10.33 | 10.33 | -0.01 | 0.10% | 100 | | MBSD | Flexshares Disciplined Duration MBS Index Fund | - | 20.80 | 20.75 - 20.80 | 20.769 | +0.039 | 0.19% | 5,900 | | MBTC | Nocturne Acquisition Corp | - | 10.82 | 10.82 - 10.83 | 10.82 | +0.02 | 0.19% | 1,200 | | MBTCR | Nocturne Acquisition Corp Right | - | 0.15 | 0.15 - 0.15 | 0.15 | 0.00 | 0.00% | 10,000 | | MBTCU | Nocturne Acquisition Corp | - | 10.95 | 0.00 - 0.00 | 10.95 | 0.00 | 0.00% | 0 | | MBUU | Malibu Boats Inc | - | 53.73 | 52.54 - 54.30 | 54.10 | -0.15 | 0.28% | 124,900 | | MBWM | Mercantile Bank Corp | - | 30.04 | 29.42 - 31.12 | 31.04 | +0.83 | 2.75% | 41,075 | | MC | Moelis | - | 37.35 | 36.00 - 37.82 | 37.75 | -0.83 | 2.15% | 719,474 | | MCA | Blackrock Muniyield California Insured Fund | - | 12.60 | 12.50 - 12.60 | 12.51 | -0.12 | 0.95% | 108,195 | | MCAA | Mountain & Co. I Acquisition Corp Cl A | - | 10.69 | 10.69 - 10.69 | 10.69 | +0.05 | 0.47% | 1,300 | | MCAAU | Mountain & Co. I Acquisition Corp | - | 10.65 | 10.65 - 10.65 | 10.65 | 0.00 | 0.00% | 100 | | MCAAW | Mountain & Co. I Acquisition Corp WT | - | 0.071 | 0.067 - 0.071 | 0.067 | -0.006 | 8.22% | 5,980 | | MCAC | Monterey Capital Acquisition Corp Cl A | - | 10.27 | 0.00 - 0.00 | 10.27 | 0.00 | 0.00% | 0 | | MCACR | Monterey Capital Acquisition Corp Rights | - | 0.16 | 0.16 - 0.16 | 0.16 | 0.00 | 0.00% | 100 | | MCACU | Monterey Capital Acquisition Corp | - | 10.44 | 0.00 - 0.00 | 10.44 | 0.00 | 0.00% | 0 | | MCACW | Monterey Capital Acquisition Corp WT | - | 0.073 | 0.073 - 0.073 | 0.073 | 0.00 | 0.00% | 19,250 | | MCAF | Mountain Crest Acquisition Corp IV | - | 10.24 | 10.24 - 10.24 | 10.24 | -0.10 | 0.97% | 100 | | MCAFR | Mountain Crest Acquisition Corp IV Rights | - | 0.19 | 0.00 - 0.00 | 0.19 | 0.00 | 0.00% | 0 | | MCAFU | Mountain Crest Acquisition Corp IV | - | 10.39 | 10.39 - 10.39 | 10.39 | -0.01 | 0.10% | 100 | | MCAG | Mountain Crest Acquisition Corp V | - | 10.295 | 10.49 - 10.49 | 10.24 | -0.25 | 2.38% | 50 | | MCAGR | Mountain Crest Acquisition Corp V Right | - | 0.18 | 0.18 - 0.18 | 0.18 | 0.00 | 0.00% | 56,600 | | MCAGU | Mountain Crest Acquisition Corp V | - | 10.26 | 10.26 - 10.79 | 10.79 | +0.51 | 4.96% | 200 | | MCB | Metropolitan Bank Holding Corp | - | 33.54 | 33.54 - 36.25 | 35.78 | +1.47 | 4.28% | 196,547 | | MCBC | Macatawa Bank Corp | - | 9.83 | 9.81 - 10.16 | 10.15 | +0.27 | 2.73% | 53,242 | | MCBS | Metrocity Bankshares Inc | - | 16.30 | 16.248 - 16.93 | 16.87 | +0.39 | 2.37% | 22,713 | | MCD | McDonald's Corp | - | 270.37 | 268.84 - 271.83 | 271.33 | +1.71 | 0.63% | 2,219,729 | | MCFT | Mastercraft Boat Holdings Inc | - | 30.44 | 29.49 - 30.44 | 30.00 | -0.68 | 2.22% | 205,600 | | MCG | Membership Collective Group Inc Cl A | - | 6.48 | 6.30 - 6.71 | 6.58 | -0.04 | 0.60% | 240,609 | | MCH | Matthews China Active ETF | - | 23.36 | 23.275 - 23.36 | 23.295 | -0.20 | 0.85% | 2,800 | | MCHI | China Ishares MSCI ETF | - | 48.62 | 48.51 - 48.99 | 48.79 | -0.25 | 0.51% | 2,449,500 | | MCHP | Microchip Technology | - | 81.38 | 78.91 - 81.79 | 79.43 | -2.87 | 3.49% | 5,341,026 | | MCHX | Marchex Inc | - | 1.74 | 1.685 - 1.74 | 1.73 | -0.01 | 0.57% | 17,208 | | MCI | Massmutual Corporate Investors | - | 13.97 | 13.76 - 14.249 | 13.99 | +0.10 | 0.72% | 8,890 | | MCK | Mckesson Corp | - | 335.16 | 334.79 - 347.44 | 346.56 | +10.73 | 3.20% | 943,270 | | MCLD | Mcloud Technologies Corp | - | 0.743 | 0.71 - 0.78 | 0.75 | +0.042 | 5.93% | 16,800 | | MCLDP | Mcloud Technologies Corp. 9.0% | - | 25.50 | 0.00 - 0.00 | 25.50 | 0.00 | 0.00% | 0 | | MCLDW | Mcloud Technologies Corp WT | - | 0.085 | 0.055 - 0.085 | 0.08 | -0.02 | 20.00% | 10,400 | | MCN | Madison/Claymore Covered Call & Equity Strategy | - | 7.62 | 7.52 - 7.93 | 7.90 | +0.27 | 3.54% | 70,882 | | MCO | Moody's Corp | - | 287.39 | 285.13 - 294.21 | 292.73 | +2.36 | 0.81% | 463,567 | | MCR | MFS Charter Income Trust | - | 6.24 | 6.20 - 6.36 | 6.21 | -0.02 | 0.32% | 19,470 | | MCRB | Seres Therapeutics Inc | - | 5.62 | 5.485 - 5.705 | 5.69 | +0.02 | 0.35% | 852,745 | | MCRI | Monarch Casino | - | 70.39 | 69.46 - 71.66 | 71.47 | +0.44 | 0.62% | 83,403 | | MCS | Marcus Corp | - | 15.01 | 14.975 - 15.65 | 15.52 | +0.40 | 2.65% | 236,480 | | MCSE | Martin Sustainable International Equity ETF | - | 13.78 | 13.77 - 13.921 | 13.84 | -0.081 | 0.58% | 967 | | MCVT | Mill City Ventures III Ltd | - | 2.02 | 0.00 - 0.00 | 2.02 | 0.00 | 0.00% | 0 | | MCW | Mister Car Wash Inc | - | 8.14 | 8.04 - 8.39 | 8.35 | +0.14 | 1.71% | 1,002,928 | | MCX | Medley Capital Corp | - | 25.06 | 25.06 - 25.06 | 25.06 | 0.00 | 0.00% | 15,277 | | MCY | Mercury General Corp | - | 29.23 | 29.18 - 30.515 | 30.49 | +0.91 | 3.08% | 175,686 | | MD | Pediatrix Medical Group Inc | - | 13.75 | 13.69 - 14.345 | 14.13 | +0.21 | 1.51% | 255,658 | | MDB | Mongodb Inc Cl A | - | 219.17 | 211.71 - 220.75 | 216.79 | -3.28 | 1.49% | 1,206,400 | | MDC | M.D.C. Holdings | - | 37.47 | 36.89 - 38.45 | 38.28 | +0.67 | 1.78% | 501,178 | | MDCP | Victory Thb Mid Cap ESG ETF | - | 23.10 | 22.337 - 22.448 | 22.448 | +0.111 | 0.50% | 246 | | MDEV | Indxx Medical Devices ETF FT | - | 19.621 | 19.621 - 19.621 | 19.621 | +0.071 | 0.36% | 100 | | MDGL | Madrigal Pharmaceuticals Inc | - | 230.97 | 224.76 - 234.67 | 234.67 | +2.71 | 1.17% | 307,598 | | MDGS | Medigus Ltd ADR | - | 4.11 | 4.11 - 4.15 | 4.15 | +0.002 | 0.05% | 2,400 | | MDGSW | Medigus Ltd Series C WT | - | 0.025 | 0.016 - 0.05 | 0.04 | +0.006 | 17.65% | 29,900 | | MDIA | Mediaco Holding Inc Cl A | - | 1.14 | 1.09 - 1.16 | 1.10 | -0.09 | 7.56% | 9,400 | | MDIV | Multiasset Diversified Income Index Fund FT | - | 13.93 | 13.82 - 14.09 | 14.05 | -0.02 | 0.14% | 83,300 | | MDJH | Mdjm Ltd | - | 1.50 | 0.00 - 0.00 | 1.50 | 0.00 | 0.00% | 0 | | MDLQ | Medley Llc 7.25% Notes Due 2024 | - | 1.81 | 1.75 - 1.828 | 1.76 | 0.00 | 0.00% | 0 | | MDLX | Medley Llc | - | 1.92 | 1.92 - 1.92 | 1.92 | 0.00 | 0.00% | 0 | | MDLZ | Mondelez Intl Inc | - | 67.48 | 67.48 - 69.10 | 69.04 | +1.84 | 2.74% | 7,039,708 | | MDNA | Medicenna Therapeutics Corp | - | 0.53 | 0.526 - 0.55 | 0.539 | +0.001 | 0.19% | 16,000 | | MDP | Meredith Corp | - | 59.10 | 59.04 - 59.13 | 59.07 | +0.07 | 0.12% | 3,363,911 | | MDRR | Medalist Diversified REIT Inc | - | 0.86 | 0.817 - 0.86 | 0.83 | +0.01 | 1.22% | 7,500 | | MDRRP | Medalist Diversified REIT Inc Series A | - | 20.00 | 0.00 - 0.00 | 20.00 | 0.00 | 0.00% | 0 | | MDRX | Veradigm Inc | - | 13.145 | 12.83 - 13.17 | 13.15 | +0.26 | 2.02% | 1,622,181 | | MDT | Medtronic Inc | - | 77.40 | 77.24 - 79.525 | 79.37 | +1.80 | 2.32% | 5,096,282 | | MDU | Mdu Res Group Inc | - | 28.35 | 28.35 - 29.07 | 29.06 | +0.40 | 1.40% | 489,721 | | MDV | Modiv Inc Cl C | - | 11.05 | 10.67 - 11.05 | 10.85 | -0.15 | 1.36% | 6,444 | | MDV-A | Modiv Inc | - | 20.94 | 20.652 - 21.41 | 21.26 | +0.01 | 0.05% | 3,300 | | MDVL | Medavail Hldg Inc | - | 0.305 | 0.251 - 0.305 | 0.282 | -0.017 | 5.69% | 95,100 | | MDWD | Mediwound Ltd Ord Sh | - | 11.38 | 11.38 - 12.17 | 12.12 | +0.66 | 5.76% | 17,900 | | MDWT | Midwest Holding Inc | - | 17.46 | 0.00 - 0.00 | 17.46 | 0.00 | 0.00% | 0 | | MDXG | Mimedx Group Inc | - | 3.46 | 3.11 - 3.52 | 3.39 | -0.15 | 4.24% | 961,800 | | MDXH | Mdxhealth Sa ADR | - | 2.87 | 2.79 - 2.93 | 2.85 | -0.01 | 0.35% | 47,200 | | MDY | S&P Midcap 400 SPDR | - | 431.52 | 428.30 - 438.79 | 438.47 | +3.59 | 0.83% | 776,100 | | MDYG | S&P Midcap Growth ETF SPDR | - | 64.68 | 64.17 - 65.61 | 65.52 | +0.39 | 0.60% | 54,500 | | MDYV | S&P Midcap Value ETF SPDR | - | 61.98 | 61.62 - 63.19 | 63.17 | +0.64 | 1.02% | 338,900 | | ME | 23Andme Holding Co. | - | 2.16 | 2.16 - 2.24 | 2.23 | +0.04 | 1.83% | 1,137,016 | | MEAR | Short Maturity Muni Bond Ishares ETF | - | 49.85 | 49.83 - 49.90 | 49.83 | -0.07 | 0.14% | 25,300 | | MEC | Mayville Engineering Company | - | 13.07 | 12.67 - 13.33 | 13.16 | -0.08 | 0.60% | 32,387 | | MED | Medifast Inc | - | 97.87 | 96.33 - 101.86 | 97.37 | -0.30 | 0.31% | 196,915 | | MEDI | Harbor Health Care ETF | - | 20.146 | 20.146 - 20.146 | 20.146 | 0.00 | 0.00% | 0 | | MEDP | Medpace Holdings Inc | - | 178.84 | 175.38 - 182.08 | 181.94 | +1.42 | 0.79% | 385,040 | | MEDS | Trxade Health Inc | - | 0.37 | 0.37 - 0.45 | 0.43 | +0.056 | 14.97% | 686,200 | | MEDX | Horizon Kinetics Medical ETF | - | 28.94 | 28.968 - 29.238 | 29.238 | +0.27 | 0.93% | 8 | | MEG | Montrose Environmental Group Inc | - | 33.95 | 33.13 - 34.915 | 33.44 | -0.91 | 2.65% | 203,469 | | MEGI | Mainstay CBRE Global Infrastructure Megatrends F | - | 13.48 | 13.39 - 13.87 | 13.56 | -0.02 | 0.15% | 105,432 | | MEGL | Magic Empire Global Limited | - | 1.56 | 1.45 - 1.59 | 1.48 | -0.09 | 5.73% | 83,200 | | MEI | Methode Electronics | - | 41.01 | 40.65 - 41.96 | 41.40 | +0.02 | 0.05% | 92,846 | | MEIP | Mei Pharma Inc | - | 0.25 | 0.231 - 0.25 | 0.24 | -0.01 | 4.00% | 976,300 | | MEKA | Meli Kaszek Pioneer Corp Cl A | - | 10.25 | 10.20 - 10.25 | 10.25 | +0.05 | 0.49% | 250,373 | | MELI | Mercadolibre Inc | - | 1,184.28 | 1,163.84 - 1,197.26 | 1,187.28 | -4.27 | 0.36% | 421,640 | | MEM | Matthews Emerging Markets Equity Active ETF | - | 26.096 | 26.096 - 26.23 | 26.213 | -0.085 | 0.32% | 600 | | MEME | Listed Roundhill Meme ETF | - | 6.08 | 6.08 - 6.124 | 6.124 | +0.034 | 0.56% | 700 | | MEMX | Matthews Emerging Markets Ex China ETF | - | 24.18 | 24.13 - 24.32 | 24.277 | -0.07 | 0.29% | 3,200 | | MEOA | Minority Equality Opportunities Acquisition Cl A | - | 10.75 | 0.00 - 0.00 | 10.75 | 0.00 | 0.00% | 0 | | MEOAU | Minority Equality Opportunities Acquisition | - | 10.84 | 0.00 - 0.00 | 10.84 | 0.00 | 0.00% | 0 | | MEOAW | Minority Equality Opportunities Acquisition WT | - | 0.05 | 0.00 - 0.00 | 0.05 | 0.00 | 0.00% | 0 | | MEOH | Methanex Cp | - | 44.26 | 43.37 - 44.33 | 44.15 | -0.81 | 1.80% | 327,144 | | MER-K | Bank of America Corp [Mer/Pk] | - | 24.90 | 24.84 - 25.052 | 25.01 | +0.05 | 0.20% | 61,100 | | MERC | Mercer Intl Inc | - | 9.35 | 9.34 - 9.63 | 9.57 | +0.11 | 1.16% | 260,971 | | MESA | Mesa Air Group Inc | - | 2.14 | 2.05 - 2.17 | 2.15 | 0.00 | 0.00% | 257,067 | | MESO | Mesoblast Ltd ADR | - | 3.18 | 3.06 - 3.18 | 3.09 | -0.06 | 1.90% | 115,990 | | MET | Metlife Inc | - | 53.09 | 52.83 - 54.37 | 54.35 | +0.05 | 0.09% | 4,678,532 | | MET-A | Metlife Inc [Met/Pa] | - | 22.81 | 22.81 - 23.04 | 22.85 | -0.17 | 0.74% | 60,100 | | MET-E | Metlife Inc [Met/Pe] | - | 24.11 | 23.97 - 24.36 | 24.17 | +0.04 | 0.17% | 25,600 | | MET-F | Metlife Inc [Met/Pf] | - | 21.09 | 20.85 - 21.18 | 21.17 | +0.12 | 0.57% | 36,800 | | META | Meta Platforms Inc | - | 205.18 | 203.55 - 207.58 | 206.01 | +1.73 | 0.85% | 27,632,339 | | METC | Ramaco Resources Inc | - | 8.23 | 8.12 - 8.59 | 8.58 | +0.24 | 2.88% | 279,544 | | METCL | Ramaco Resources Inc 9.00% | - | 25.87 | 25.70 - 25.95 | 25.932 | +0.072 | 0.28% | 655 | | METV | Roundhill Ball Metaverse ETF | - | 9.07 | 9.00 - 9.12 | 9.08 | 0.00 | 0.00% | 377,100 | | METX | Meten Hldg Group Ltd | - | 0.25 | 0.23 - 0.26 | 0.24 | -0.01 | 4.00% | 215,600 | | METXW | Meten Edtechx Education Group Ltd | - | 0.036 | 0.036 - 0.036 | 0.036 | 0.00 | 0.00% | 100 | | MEXX | MSCI Mexico Bull 3X Direxion | - | 114.60 | 114.60 - 119.63 | 118.895 | +2.173 | 1.86% | 900 | | MF | Missfresh Ltd ADR | - | 1.28 | 1.23 - 1.331 | 1.28 | +0.02 | 1.59% | 15,800 | | MFA | MFA Financial Inc | - | 8.74 | 8.63 - 9.13 | 9.13 | +0.36 | 4.10% | 909,822 | | MFA-B | MFA Financial Inc [Mfa/Pb] | - | 17.60 | 17.17 - 17.60 | 17.25 | -0.079 | 0.46% | 9,900 | | MFA-C | MFA Financial Inc [Mfa/Pc] | - | 16.93 | 16.55 - 16.93 | 16.80 | -0.07 | 0.41% | 6,900 | | MFC | Manulife Financial Corp | - | 17.48 | 17.41 - 17.755 | 17.72 | -0.03 | 0.17% | 3,948,701 | | MFD | Macquarie/First Trust Global | - | 7.80 | 7.77 - 7.90 | 7.86 | +0.06 | 0.77% | 10,056 | | MFDX | Pimco RAFI Multi-Factor Intl ETF | - | 26.53 | 26.38 - 26.60 | 26.565 | -0.149 | 0.56% | 6,200 | | MFEM | Pimco RAFI Multi-Factor EM ETF | - | 17.68 | 17.68 - 17.81 | 17.802 | -0.118 | 0.66% | 6,600 | | MFG | Mizuho Financial Group ADR | - | 2.77 | 2.74 - 2.79 | 2.79 | -0.01 | 0.36% | 1,024,076 | | MFGP | Micro Focus Intl Plc ADR | - | 6.37 | 6.37 - 6.53 | 6.48 | -0.03 | 0.46% | 201,026 | | MFH | Mercurity Fintech Holding Inc ADR | - | 1.14 | 1.05 - 1.14 | 1.06 | -0.05 | 4.50% | 33,200 | | MFIC | Midcap Financial Investment Corp | - | 10.55 | 10.48 - 10.83 | 10.83 | +0.16 | 1.50% | 129,630 | | MFIN | Medallion Fin Cp | - | 7.66 | 7.16 - 7.853 | 7.60 | -0.05 | 0.65% | 26,021 | | MFLX | Municipal CEF Income Opportunity ETF FT | - | 16.503 | 16.42 - 16.49 | 16.48 | +0.044 | 0.27% | 29 | | MFM | MFS Muni Income Trust | - | 5.06 | 5.04 - 5.15 | 5.05 | -0.04 | 0.79% | 75,339 | | MFUL | Mindful Conservative ETF | - | 21.52 | 21.52 - 21.55 | 21.535 | +0.015 | 0.07% | 3,500 | | MFUS | Pimco RAFI Multi-Factor U.S. Equity ETF | - | 36.31 | 36.21 - 36.82 | 36.77 | +0.181 | 0.49% | 8,200 | | MFV | MFS Special Value Trust | - | 4.04 | 4.04 - 4.21 | 4.09 | -0.06 | 1.45% | 20,982 | | MG | Mistras Group Inc | - | 6.02 | 5.95 - 6.68 | 6.65 | +0.58 | 9.56% | 94,616 | | MGA | Magna International | - | 50.40 | 49.46 - 52.17 | 50.18 | -0.87 | 1.70% | 935,136 | | MGAM | Mobile Global Esports Inc | - | 0.71 | 0.685 - 0.71 | 0.70 | +0.009 | 1.30% | 129,900 | | MGC | Vanguard Mega Cap ETF | - | 137.09 | 136.64 - 138.67 | 138.67 | +0.86 | 0.62% | 54,000 | | MGEE | Mge Energy Inc | - | 72.67 | 72.67 - 75.84 | 75.80 | +3.03 | 4.16% | 105,451 | | MGF | MFS Government Markets Income Trust | - | 3.27 | 3.25 - 3.30 | 3.30 | +0.04 | 1.23% | 129,720 | | MGI | Moneygram Intl | - | 10.48 | 10.43 - 10.54 | 10.52 | +0.03 | 0.29% | 2,199,695 | | MGIC | Magic Software Entpr | - | 13.98 | 13.59 - 14.05 | 13.98 | +0.12 | 0.87% | 3,249 | | MGK | Vanguard Mega Cap Growth ETF | - | 196.68 | 195.525 - 198.11 | 198.11 | +0.67 | 0.34% | 652,600 | | MGLD | Marygold Company Inc | - | 1.63 | 1.60 - 1.88 | 1.724 | -0.026 | 1.49% | 1,300 | | MGM | MGM Resorts International | - | 40.71 | 39.85 - 41.28 | 41.11 | -0.12 | 0.29% | 3,412,340 | | MGMT | Ballast Small/Mid Cap ETF | - | 31.60 | 31.60 - 32.007 | 32.007 | +0.209 | 0.66% | 600 | | MGNI | Magnite Inc | - | 9.04 | 9.04 - 9.26 | 9.19 | -0.02 | 0.22% | 757,606 | | MGNX | Macrogenics | - | 6.88 | 6.65 - 6.982 | 6.68 | -0.27 | 3.88% | 304,897 | | MGOL | Mgo Global Inc | - | 1.02 | 1.00 - 1.02 | 1.02 | +0.01 | 0.99% | 47,700 | | MGPI | MGP Ingredients Inc | - | 93.24 | 92.14 - 94.73 | 94.42 | +0.72 | 0.77% | 76,016 | | MGR | Affiliated Managers Group Inc | - | 20.97 | 20.86 - 22.00 | 21.40 | +0.48 | 2.29% | 10,038 | | MGRB | Affiliated Managers Group Inc 4.750% Junior Sub | - | 16.84 | 16.42 - 17.72 | 16.84 | +0.16 | 0.96% | 20,538 | | MGRC | Mcgrath Rentcorp | - | 89.85 | 89.108 - 91.10 | 90.76 | 0.00 | 0.00% | 81,283 | | MGRD | Affiliated Managers Group Inc 4.200% | - | 14.95 | 14.60 - 15.555 | 15.00 | +0.05 | 0.33% | 4,142 | | MGRX | Mangoceuticals Inc | - | 2.25 | 2.25 - 3.00 | 2.48 | +0.06 | 2.48% | 231,808 | | MGTA | Magenta Therapeutics Inc | - | 0.78 | 0.76 - 0.80 | 0.788 | +0.014 | 1.81% | 215,800 | | MGTX | Meiragtx Holdings Plc | - | 5.02 | 4.77 - 5.15 | 5.08 | 0.00 | 0.00% | 183,788 | | MGU | Macquarie Global Infrastructure Total Return Fun | - | 22.99 | 22.795 - 23.10 | 22.82 | -0.28 | 1.21% | 23,198 | | MGV | Vanguard Mega Cap Value ETF | - | 96.42 | 96.124 - 97.77 | 97.71 | +0.71 | 0.73% | 184,700 | | MGY | Magnolia Oil & Gas Corp | - | 20.00 | 19.61 - 20.94 | 20.66 | +0.26 | 1.27% | 2,413,140 | | MGYR | Magyar Bancorp Inc | - | 10.98 | 10.40 - 10.98 | 10.53 | -0.47 | 4.27% | 5,900 | | MHD | Blackrock Muniholdings Fund | - | 11.71 | 11.68 - 11.78 | 11.71 | +0.02 | 0.17% | 89,763 | | MHF | Western Asset Muni High | - | 6.41 | 6.34 - 6.45 | 6.40 | +0.04 | 0.63% | 37,067 | | MHH | Mastech Holdings Inc | - | 11.62 | 11.62 - 12.07 | 11.84 | +0.24 | 2.07% | 5,600 | | MHI | Pioneer Muni High Income Trust | - | 8.68 | 8.60 - 8.68 | 8.62 | -0.01 | 0.12% | 84,914 | | MHK | Mohawk Industries | - | 94.06 | 92.68 - 97.10 | 95.40 | +0.33 | 0.35% | 361,450 | | MHLA | Maiden Holdings Ltd 6.625% No | - | 14.09 | 14.09 - 15.08 | 14.79 | +0.35 | 2.42% | 1,272 | | MHLD | Maiden Holdings Ltd | - | 2.01 | 2.01 - 2.149 | 2.10 | +0.05 | 2.44% | 213,500 | | MHN | Blackrock Muniholdings New York Quality Fund | - | 10.25 | 10.22 - 10.315 | 10.26 | +0.03 | 0.29% | 28,765 | | MHNC | Maiden Holdings North America | - | 15.60 | 15.60 - 16.50 | 15.86 | -0.29 | 1.80% | 5,465 | | MHO | M/I Homes | - | 59.95 | 59.17 - 62.01 | 60.61 | +0.24 | 0.40% | 462,963 | | MHUA | Meihua International Medical Technologies L | - | 7.53 | 7.53 - 8.70 | 8.07 | +0.46 | 6.04% | 30,552 | | MICS | Singing Machine Inc | - | 2.22 | 2.06 - 2.22 | 2.06 | +0.03 | 1.48% | 500 | | MICT | Micronet Enertec Tec | - | 0.926 | 0.00 - 0.00 | 0.926 | 0.00 | 0.00% | 0 | | MID | American Century Mid Cap Growth Impact ETF | - | 43.50 | 43.33 - 43.541 | 43.541 | -0.349 | 0.80% | 1,300 | | MIDD | Middleby Corp | - | 134.00 | 133.02 - 136.64 | 136.22 | +0.50 | 0.37% | 458,363 | | MIDE | Xt S&P Midcap 400 ESG ETF | - | 24.11 | 24.095 - 24.11 | 24.095 | +0.175 | 0.73% | 300 | | MIDU | Mid Cap Bull 3X Direxion | - | 31.09 | 30.50 - 32.66 | 32.66 | +0.77 | 2.41% | 38,300 | | MIG | Vaneck Moody's IG Corp Bond ETF | - | 21.07 | 21.066 - 21.07 | 21.066 | +0.029 | 0.14% | 200 | | MIGI | Mawson Infrastructure Group Inc | - | 3.70 | 3.06 - 3.88 | 3.30 | -0.29 | 8.08% | 168,600 | | MILN | GX Millennial Consumer ETF | - | 28.47 | 28.32 - 28.642 | 28.564 | +0.094 | 0.33% | 4,400 | | MIM.A | Airspan Networks Hldgs Inc WT [Mimo/Wa] | - | 8.81 | 0.00 - 0.00 | 8.81 | 0.00 | 0.00% | 0 | | MIM.B | Airspan Networks Hldgs WT Usd15 [Mimo/Wb] | - | 9.81 | 8.86 - 9.81 | 8.86 | -0.95 | 9.68% | 400 | | MIM.W | Airspan Networks Hldgs WT [Mimo/W] | - | 0.067 | 0.067 - 0.07 | 0.07 | 0.00 | 0.00% | 11,400 | | MIMO | Airspan Networks Holdings Inc | - | 0.90 | 0.80 - 0.90 | 0.81 | +0.003 | 0.37% | 26,300 | | MIN | MFS Intermediate Income Trust | - | 2.77 | 2.76 - 2.80 | 2.785 | +0.005 | 0.18% | 117,285 | | MINC | Advisorshares Newfleet Multi-Sector ETF | - | 44.99 | 44.99 - 44.99 | 44.99 | +0.07 | 0.16% | 100 | | MIND | Mitcham Industries Inc | - | 0.44 | 0.43 - 0.48 | 0.461 | +0.004 | 0.88% | 50,900 | | MINDP | Mitcham Industries Inc | - | 6.25 | 6.25 - 6.50 | 6.50 | -0.33 | 4.83% | 500 | | MINM | Minim Inc | - | 0.128 | 0.10 - 0.13 | 0.118 | -0.01 | 7.81% | 1,944,700 | | MINN | Trust For Professional Managers Mairs & Power | - | 22.05 | 22.05 - 22.17 | 22.17 | +0.07 | 0.32% | 3,400 | | MINO | Pimco Municipal Income Opportunities Active ETF | - | 44.259 | 44.20 - 44.295 | 44.21 | +0.115 | 0.26% | 1,300 | | MINT | Enhanced Short-Maturity Strgy ETF Pimco | - | 99.28 | 99.26 - 99.32 | 99.32 | +0.11 | 0.11% | 1,565,800 | | MINV | Matthews Asia Innovators Active ETF | - | 24.27 | 24.063 - 24.275 | 24.208 | -0.182 | 0.75% | 6,500 | | MIO | Pioneer Municipal High Income Opportunities Fund | - | 10.85 | 10.57 - 11.14 | 11.05 | +0.20 | 1.84% | 45,207 | | MIR | Mirion Technologies Inc | - | 7.37 | 7.003 - 7.63 | 7.42 | -0.01 | 0.13% | 584,536 | | MIR.W | Mirion Technologies Inc WT | - | 1.46 | 1.45 - 1.46 | 1.45 | +0.06 | 4.32% | 600 | | MIRM | Mirum Pharmaceuticals Inc | - | 22.99 | 22.66 - 23.11 | 22.99 | -0.08 | 0.35% | 154,300 | | MIRO | Miromatrix Medical Inc | - | 1.51 | 1.455 - 1.543 | 1.53 | 0.00 | 0.00% | 50,400 | | MISL | FT Indxx Aerospace & Defence ETF | - | 21.51 | 21.51 - 21.87 | 21.811 | +0.176 | 0.81% | 3,800 | | MIST | Milestone Pharmaceuticals Inc | - | 3.48 | 3.23 - 3.48 | 3.36 | -0.13 | 3.72% | 166,845 | | MIT | Mason Industrial Technology Inc Cl A | - | 10.13 | 10.13 - 10.14 | 10.14 | +0.02 | 0.20% | 1,653,260 | | MIT-A | Ag Mtg Invt TR Inc [Mitt/Pa] | - | 17.34 | 17.33 - 17.55 | 17.48 | +0.19 | 1.10% | 2,500 | | MIT-B | Ag Mtg Invt TR Inc [Mitt/Pb] | - | 15.89 | 15.62 - 16.30 | 15.731 | -0.129 | 0.81% | 10,400 | | MIT-C | Ag Mtg Invt TR Inc [Mitt/Pc] | - | 17.31 | 17.18 - 17.36 | 17.36 | +0.03 | 0.17% | 2,400 | | MITA | Coliseum Acquisition Corp Cl A | - | 10.21 | 0.00 - 0.00 | 10.21 | 0.00 | 0.00% | 0 | | MITAU | Coliseum Acquisition Corp | - | 10.23 | 0.00 - 0.00 | 10.23 | 0.00 | 0.00% | 0 | | MITAW | Coliseum Acquisition Corp WT | - | 0.11 | 0.00 - 0.00 | 0.11 | 0.00 | 0.00% | 0 | | MITK | Mitek Systems Inc | - | 9.17 | 9.03 - 9.21 | 9.12 | -0.09 | 0.98% | 252,400 | | MITQ | Moving Image Technologies Inc | - | 1.05 | 0.99 - 1.05 | 1.01 | +0.06 | 6.32% | 151,700 | | MITT | Ag Mortgage Investment Trust | - | 5.25 | 5.21 - 5.52 | 5.52 | +0.27 | 5.14% | 151,455 | | MIXT | Mix Telematics Ltd ADR | - | 8.295 | 8.19 - 8.38 | 8.26 | -0.079 | 0.95% | 4,025 | | MIY | Blackrock Muniyield Michigan Quality Fund | - | 11.04 | 11.00 - 11.07 | 11.03 | +0.02 | 0.18% | 42,617 | | MJ | ETFMG Alternative Harvest ETF | - | 3.48 | 3.45 - 3.53 | 3.50 | +0.01 | 0.29% | 868,400 | | MJUS | ETFMG U.S. Alternative Harvest ETF | - | 1.52 | 1.514 - 1.54 | 1.54 | -0.02 | 1.28% | 9,100 | | MKC | Mccormick & Company | - | 71.41 | 71.14 - 73.11 | 72.87 | +1.67 | 2.35% | 993,347 | | MKC.V | Mccormick & Company Inc | - | 73.00 | 71.71 - 73.00 | 71.86 | -0.09 | 0.13% | 3,000 | | MKF.W | Markforged Hldg Corp WT | - | 0.16 | 0.13 - 0.178 | 0.13 | -0.019 | 12.75% | 9,400 | | MKFG | Markforged Hldg Corp | - | 0.91 | 0.87 - 0.931 | 0.876 | -0.026 | 2.88% | 417,537 | | MKL | Markel Corp | - | 1,206.03 | 1,201.36 - 1,231.18 | 1,215.92 | -1.13 | 0.09% | 30,766 | | MKSI | Mks Instruments Inc | - | 84.76 | 83.62 - 85.64 | 84.96 | -1.10 | 1.28% | 651,429 | | MKTW | Marketwise Inc | - | 1.61 | 1.58 - 1.67 | 1.65 | +0.01 | 0.61% | 54,600 | | MKTX | Marketaxess Holdings | - | 380.91 | 379.40 - 386.00 | 385.99 | +2.78 | 0.73% | 163,492 | | MKUL | Molekule Group Inc | - | 1.57 | 1.47 - 1.57 | 1.48 | -0.04 | 2.63% | 33,300 | | ML | Moneylion Inc | - | 0.476 | 0.47 - 0.52 | 0.494 | -0.025 | 4.82% | 642,087 | | ML.W | Moneylion Inc WT | - | 0.06 | 0.055 - 0.06 | 0.055 | +0.005 | 10.00% | 300 | | MLAB | Mesa Labs Inc | - | 167.01 | 165.20 - 171.58 | 170.86 | +1.37 | 0.81% | 27,799 | | MLAC | Malacca Straits Acquisition Company Ltd Cl A | - | 10.53 | 10.49 - 10.55 | 10.55 | +0.05 | 0.48% | 2,000 | | MLACU | Malacca Straits Acquisition Company Ltd Unit | - | 10.15 | 10.15 - 10.15 | 10.15 | +0.06 | 0.59% | 100 | | MLACW | Malacca Straits Acquisition Company WT | - | 0.041 | 0.04 - 0.08 | 0.08 | +0.039 | 95.12% | 10,100 | | MLAI | Mclaren Technology Acquisition Corp Cl A | - | 10.39 | 10.37 - 10.39 | 10.39 | -0.01 | 0.10% | 1,257 | | MLAIU | Mclaren Technology Acquisition Corp | - | 10.41 | 10.40 - 10.92 | 10.40 | +0.005 | 0.05% | 1,200 | | MLAIW | Mclaren Technology Acquisition Corp WT | - | 0.025 | 0.006 - 0.049 | 0.007 | 0.00 | 0.00% | 235,537 | | MLCO | Melco Resorts & Entertainment ADR | - | 11.54 | 11.52 - 12.19 | 12.02 | +0.24 | 2.04% | 3,081,725 | | MLEC | Moolec Science Sa | - | 4.67 | 4.49 - 4.742 | 4.63 | -0.06 | 1.28% | 21,500 | | MLECW | Moolec Science Sa WT | - | 0.123 | 0.088 - 0.153 | 0.125 | +0.005 | 4.17% | 50,100 | | MLGO | Microalgo Inc | - | 2.10 | 2.03 - 2.12 | 2.12 | +0.02 | 0.95% | 63,400 | | MLI | Mueller Industries | - | 71.12 | 70.25 - 72.38 | 71.90 | -0.14 | 0.19% | 347,828 | | MLKN | Millerknoll Inc | - | 19.52 | 19.41 - 19.96 | 19.94 | +0.21 | 1.06% | 766,749 | | MLM | Martin Marietta Materials | - | 329.71 | 326.605 - 337.275 | 336.83 | +3.38 | 1.01% | 287,129 | | MLN | Vaneck Vaneck Corp Long Muni ETF | - | 17.88 | 17.81 - 17.91 | 17.904 | +0.087 | 0.49% | 42,500 | | MLNK | Meridianlink Inc | - | 16.09 | 15.975 - 16.37 | 16.20 | +0.06 | 0.37% | 57,432 | | MLP | Maui Land & Pineapple Company | - | 11.09 | 10.41 - 11.53 | 11.35 | +0.35 | 3.18% | 41,090 | | MLPA | GX MLP ETF | - | 40.12 | 39.52 - 40.48 | 40.43 | +0.17 | 0.42% | 71,000 | | MLPB | Etracs MLP Infrastructure Index ETN | - | 17.85 | 17.731 - 18.162 | 18.08 | +0.08 | 0.44% | 7,500 | | MLPO | CS S&P MLP Index ETN | - | 10.50 | 10.09 - 11.82 | 11.82 | +0.37 | 3.23% | 2,000 | | MLPR | Etracs Quarterly Pay 1.5X Alerian MLP ETN | - | 39.283 | 39.283 - 39.283 | 39.283 | +0.242 | 0.62% | 100 | | MLPX | GX MLP & Energy Infrastructure ETF | - | 37.34 | 37.00 - 38.09 | 38.09 | +0.46 | 1.22% | 97,100 | | MLR | Miller Industries | - | 32.97 | 32.82 - 34.53 | 34.37 | +1.31 | 3.96% | 38,493 | | MLSS | Milestone Scientific | - | 0.91 | 0.89 - 0.92 | 0.92 | +0.008 | 0.88% | 57,300 | | MLTX | Moonlake Immunotherapeutics | - | 22.13 | 20.14 - 22.18 | 21.02 | -1.11 | 5.02% | 210,200 | | MLVF | Malvern Bncp | - | 15.40 | 15.21 - 15.50 | 15.39 | -0.20 | 1.28% | 4,500 | | MLYS | Mineralys Therapeutics Inc | - | 15.25 | 14.76 - 15.43 | 15.13 | -0.31 | 2.01% | 91,807 | | MMAT | Meta Materials Inc | - | 0.463 | 0.448 - 0.48 | 0.473 | +0.01 | 2.16% | 7,180,300 | | MMC | Marsh & Mclennan Companies | - | 158.00 | 156.52 - 160.79 | 160.53 | +1.88 | 1.18% | 867,561 | | MMCA | IQ Mackay California Municipal Intermediate ETF | - | 21.67 | 21.655 - 21.67 | 21.655 | +0.055 | 0.25% | 100 | | MMD | Mainstay Defined Muni Opp Fund | - | 17.55 | 17.29 - 17.59 | 17.40 | -0.08 | 0.46% | 75,116 | | MMI | Marcus & Millichap | - | 29.50 | 29.25 - 30.275 | 30.16 | +0.47 | 1.58% | 263,761 | | MMIN | IQ Mackay Shields Municipal Insured ETF | - | 24.35 | 24.26 - 24.35 | 24.31 | +0.06 | 0.25% | 48,900 | | MMIT | IQ Mackay Municipal Intermediate ETF | - | 24.54 | 24.448 - 24.54 | 24.51 | +0.09 | 0.37% | 35,100 | | MMLG | Multi-Manager Large Growth ETF FT | - | 18.19 | 18.07 - 18.26 | 18.26 | -0.05 | 0.27% | 5,600 | | MMLP | Martin Midstrm LP | - | 2.58 | 2.525 - 2.65 | 2.60 | +0.04 | 1.56% | 16,343 | | MMM | 3M Company | - | 100.37 | 100.158 - 102.93 | 101.14 | +0.14 | 0.14% | 3,167,815 | | MMMB | Mamamancini's Holdin | - | 1.77 | 1.74 - 1.87 | 1.87 | +0.06 | 3.31% | 21,600 | | MMP | Magellan Midstream Partners LP | - | 50.51 | 50.44 - 51.72 | 51.57 | +0.68 | 1.34% | 554,766 | | MMS | Maximus Inc | - | 73.71 | 73.27 - 75.66 | 75.08 | +0.83 | 1.12% | 362,354 | | MMSB | IQ Mackay Multi-Sector Income ETF | - | 24.215 | 24.215 - 24.215 | 24.215 | 0.00 | 0.00% | 0 | | MMSC | FT Multi-Manager Small Cap Opportunities ETF | - | 14.44 | 14.44 - 14.49 | 14.49 | -0.033 | 0.23% | 5,400 | | MMSI | Merit Medical Sys | - | 70.61 | 70.06 - 72.23 | 72.08 | +1.16 | 1.64% | 170,828 | | MMT | MFS Multimarket Income Trust | - | 4.40 | 4.40 - 4.44 | 4.42 | 0.00 | 0.00% | 78,109 | | MMTM | S&P 1500 Momentum Tilt ETF SPDR | - | 161.64 | 161.64 - 163.265 | 163.202 | +0.874 | 0.54% | 3,200 | | MMU | Western Asset Managed Municipals Fund | - | 10.04 | 9.96 - 10.06 | 10.04 | +0.03 | 0.30% | 162,961 | | MMV | Multimetaverse Holdings Ltd | - | 0.97 | 0.97 - 1.02 | 0.974 | -0.026 | 2.60% | 18,179 | | MMVWW | Multimetaverse Holdings Ltd WT | - | 0.07 | 0.07 - 0.074 | 0.074 | +0.001 | 1.37% | 700 | | MMYT | Makemytrip Ltd | - | 24.15 | 23.92 - 24.47 | 24.07 | -0.26 | 1.07% | 149,596 | | MNA | IQ Merger Arbitrage ETF | - | 31.07 | 30.91 - 31.15 | 31.09 | +0.04 | 0.13% | 95,600 | | MNBD | Alps Intermediate Municipal Bond ETF | - | 25.625 | 25.625 - 25.625 | 25.625 | 0.00 | 0.00% | 0 | | MNDO | Mind C.T.I. Ltd | - | 1.97 | 1.96 - 2.00 | 1.97 | -0.01 | 0.51% | 39,400 | | MNDY | Monday.com Ltd | - | 139.44 | 133.73 - 139.93 | 135.79 | -3.87 | 2.77% | 433,484 | | MNK | Mallinckrodt Plc | - | 7.77 | 7.77 - 8.29 | 8.05 | +0.20 | 2.55% | 155,700 | | MNKD | Mannkind Corp | - | 3.98 | 3.93 - 4.04 | 3.99 | -0.05 | 1.24% | 2,841,900 | | MNM | Daily Metal Miners Bull 2X ETF Direxion | - | 28.28 | 27.95 - 29.81 | 29.561 | +0.312 | 1.07% | 7,000 | | MNMD | Mind Medicine Mindmed Inc | - | 2.85 | 2.82 - 2.93 | 2.91 | +0.035 | 1.22% | 239,200 | | MNOV | Medicinova Inc | - | 2.17 | 2.17 - 2.25 | 2.23 | +0.03 | 1.36% | 5,700 | | MNP | Western Asset Muni Partners Fund | - | 11.80 | 11.67 - 11.80 | 11.77 | +0.05 | 0.43% | 13,465 | | MNPR | Monopar Therapeutics Inc | - | 2.98 | 2.81 - 2.99 | 2.90 | +0.153 | 5.57% | 13,300 | | MNRO | Monro Muffler Brak | - | 47.92 | 47.61 - 49.01 | 48.93 | +0.66 | 1.37% | 214,536 | | MNSB | Mainstreet Bank | - | 24.08 | 24.02 - 24.41 | 24.29 | +0.05 | 0.21% | 18,600 | | MNSBP | Mainstreet Bancshares Inc ADR | - | 20.70 | 20.70 - 22.80 | 21.40 | -0.20 | 0.93% | 6,200 | | MNSO | Miniso Group Holding Ltd ADR | - | 17.345 | 16.27 - 18.18 | 16.42 | -1.07 | 6.12% | 1,307,036 | | MNST | Monster Beverage Cp | - | 102.80 | 102.275 - 104.35 | 104.08 | +1.69 | 1.65% | 1,277,440 | | MNT.U | Everest Consolidator Acquisition [Mntn.U] | - | 10.48 | 10.46 - 10.49 | 10.46 | 0.00 | 0.00% | 1,500 | | MNT.W | Everest Consolidator Acquisition WT [Mntn/W] | - | 0.09 | 0.09 - 0.09 | 0.09 | -0.01 | 10.00% | 600 | | MNTK | Montauk Renewables Inc | - | 7.74 | 7.53 - 7.83 | 7.74 | -0.07 | 0.90% | 261,800 | | MNTN | Everest Consolidator Acquisition Corp Cl A | - | 10.45 | 10.44 - 10.45 | 10.445 | 0.00 | 0.00% | 3,033 | | MNTS | Momentus Inc | - | 0.645 | 0.60 - 0.654 | 0.625 | +0.028 | 4.69% | 346,341 | | MNTSW | Momentus Inc WT | - | 2.64 | 0.045 - 0.05 | 0.05 | 0.00 | 0.00% | 13,301 | | MNTV | Momentive Global Inc | - | 9.27 | 9.26 - 9.30 | 9.27 | +0.02 | 0.22% | 4,158,419 | | MNTX | Manitex Intl Inc | - | 5.15 | 5.15 - 5.26 | 5.22 | -0.05 | 0.95% | 10,200 | | MO | Altria Group | - | 43.60 | 43.40 - 43.99 | 43.97 | +0.51 | 1.17% | 8,248,512 | | MOAT | Vaneck Morningstar Wide Moat ETF | - | 70.27 | 69.70 - 70.78 | 70.73 | +0.11 | 0.16% | 557,900 | | MOB | Mobilicom Limited ADR | - | 1.21 | 1.199 - 1.28 | 1.28 | +0.06 | 4.92% | 28,100 | | MOBBW | Mobilicom Limited Warrants | - | 0.18 | 0.132 - 0.184 | 0.182 | +0.002 | 1.11% | 3,800 | | MOBL | Mobileiron Inc | - | 7.04 | 7.03 - 7.045 | 7.04 | 0.00 | 0.00% | 4,500,359 | | MOBQ | Mobiquity Technologies Inc | - | 0.198 | 0.18 - 0.20 | 0.19 | -0.002 | 1.04% | 132,300 | | MOBQW | Mobiquity Technologies Inc WT | - | 0.038 | 0.00 - 0.00 | 0.038 | 0.00 | 0.00% | 0 | | MOBV | Mobiv Acquisition Corp Cl A | - | 10.41 | 10.39 - 11.23 | 10.41 | 0.00 | 0.00% | 0 | | MOBVU | Mobiv Acquisition Corp | - | 10.43 | 10.43 - 10.43 | 10.43 | 0.00 | 0.00% | 400 | | MOBVW | Mobiv Acquisition Corp WT | - | 0.055 | 0.05 - 0.055 | 0.055 | 0.00 | 0.00% | 100 | | MOD | Modine Manufacturing Company | - | 22.00 | 21.16 - 22.00 | 21.80 | -0.48 | 2.15% | 226,980 | | MODD | Modular Medical Inc | - | 1.78 | 1.60 - 1.96 | 1.65 | -0.17 | 9.34% | 12,400 | | MODG | Topgolf Callaway Brands Corp | - | 20.20 | 19.96 - 20.54 | 20.54 | +0.05 | 0.24% | 1,782,053 | | MODL | Victory Westend U.S. Sector ETF | - | 27.65 | 27.65 - 27.881 | 27.881 | +0.198 | 0.72% | 377 | | MODN | Model N Inc | - | 31.88 | 31.69 - 32.52 | 31.95 | 0.00 | 0.00% | 192,060 | | MODV | Modivcare Inc | - | 81.54 | 80.78 - 83.21 | 82.15 | +0.02 | 0.02% | 129,470 | | MOFG | Midwestone Fnl Gp | - | 22.79 | 22.73 - 23.73 | 23.69 | +0.67 | 2.91% | 29,391 | | MOG.A | Moog Inc Cl A | - | 95.50 | 94.995 - 97.85 | 97.36 | +1.43 | 1.49% | 90,300 | | MOG.B | Moog Inc Cl B | - | 97.31 | 0.00 - 0.00 | 97.31 | 0.00 | 0.00% | 0 | | MOGO | Mogo Inc | - | 0.66 | 0.62 - 0.66 | 0.64 | -0.02 | 3.03% | 103,100 | | MOGU | Mogu Inc ADR | - | 2.79 | 2.79 - 2.98 | 2.98 | +0.11 | 3.83% | 4,386 | | MOH | Molina Healthcare Inc | - | 263.32 | 260.83 - 267.91 | 267.72 | +4.04 | 1.53% | 456,314 | | MOHR | Mohr Growth ETF | - | 19.30 | 19.27 - 19.33 | 19.33 | +0.01 | 0.05% | 15,800 | | MOLN | Molecular Partners Ag ADR | - | 5.96 | 5.67 - 6.00 | 5.94 | -0.05 | 0.83% | 1,143 | | MOMO | Hello Group Inc ADR | - | 8.41 | 8.25 - 8.45 | 8.33 | -0.15 | 1.77% | 1,115,850 | | MOND | Mondee Holdings Cl A | - | 11.99 | 11.99 - 13.06 | 12.96 | +0.45 | 3.60% | 21,330 | | MOO | Vaneck Agribusiness ETF | - | 83.08 | 82.31 - 83.77 | 83.61 | -0.11 | 0.13% | 53,800 | | MOOD | Alpha Architect ETF Relative Sentiment Tac | - | 24.629 | 24.629 - 24.629 | 24.629 | 0.00 | 0.00% | 0 | | MOON | Direxion Moonshot Innovators ETF | - | 11.16 | 11.00 - 11.31 | 11.31 | +0.035 | 0.31% | 20,200 | | MOR | Morphosys Ag ADR | - | 3.86 | 3.83 - 4.017 | 3.94 | +0.03 | 0.77% | 11,314 | | MORE | Asymmetric Smart Income ETF | - | 21.462 | 21.462 - 21.462 | 21.462 | +0.144 | 0.68% | 100 | | MORF | Morphic Holding Inc | - | 37.33 | 35.89 - 37.64 | 37.22 | -0.41 | 1.09% | 570,200 | | MORN | Morningstar Inc | - | 187.82 | 184.58 - 188.145 | 187.39 | -0.83 | 0.44% | 85,492 | | MORT | Vaneck Mortgage REIT Income ETF | - | 10.28 | 10.18 - 10.63 | 10.63 | +0.30 | 2.90% | 158,800 | | MOS | Mosaic Company | - | 42.345 | 41.16 - 42.54 | 42.39 | -0.59 | 1.37% | 3,392,854 | | MOTE | Vaneck Morningstar ESG Moat ETF | - | 22.462 | 22.462 - 22.462 | 22.462 | -0.015 | 0.07% | 100 | | MOTG | Vaneck Morningstar Global Wide Moat ETF | - | 32.30 | 32.30 - 32.54 | 32.532 | -0.062 | 0.19% | 500 | | MOTI | Vaneck Mstar International Moat ETF | - | 30.82 | 30.63 - 31.02 | 30.923 | -0.261 | 0.84% | 13,500 | | MOTO | Smartetfs Smart Transport & Tech ETF | - | 38.43 | 38.43 - 38.512 | 38.512 | -0.572 | 1.46% | 200 | | MOTS | Motus Gi Holdings Inc | - | 0.80 | 0.79 - 0.84 | 0.84 | +0.03 | 3.70% | 52,300 | | MOV | Movado Group Inc | - | 27.81 | 27.11 - 28.25 | 27.78 | -0.44 | 1.56% | 284,674 | | MOVE | Movano Inc | - | 1.281 | 1.25 - 1.30 | 1.30 | -0.02 | 1.52% | 63,400 | | MOXC | Moxian [Bvi] Inc | - | 0.94 | 0.94 - 0.96 | 0.96 | +0.035 | 3.78% | 4,700 | | MP | Mp Materials Corp | - | 25.78 | 25.45 - 26.07 | 25.92 | -0.40 | 1.52% | 1,783,687 | | MPA | Blackrock Muniyield Pennsylvania Quality Fund | - | 11.41 | 11.35 - 11.47 | 11.43 | +0.08 | 0.70% | 12,607 | | MPAA | Motorcar Parts Amer | - | 6.68 | 6.68 - 7.12 | 6.95 | +0.18 | 2.66% | 374,959 | | MPAY | Akros Monthly Payout ETF | - | 22.411 | 22.411 - 22.411 | 22.411 | +0.017 | 0.08% | 100 | | MPB | Mid Penn Bancorp Inc | - | 26.00 | 25.52 - 26.37 | 26.30 | +0.19 | 0.73% | 34,200 | | MPC | Marathon Petroleum Corp | - | 123.32 | 120.58 - 125.51 | 124.70 | -1.45 | 1.15% | 3,736,479 | | MPL.W | Multiplan Corp WT [Mpln/W] | - | 0.175 | 0.139 - 0.175 | 0.139 | +0.049 | 54.44% | 800 | | MPLN | Multiplan Corp | - | 1.03 | 1.00 - 1.08 | 1.04 | -0.01 | 0.95% | 827,100 | | MPLX | Mplx LP | - | 33.09 | 33.07 - 34.16 | 34.00 | +0.40 | 1.19% | 1,186,768 | | MPRA | Mercato Partners Acquisition Corp Cl A | - | 10.44 | 10.39 - 10.45 | 10.45 | +0.06 | 0.58% | 2,787 | | MPRAU | Mercato Partners Acquisition Corp | - | 10.465 | 10.465 - 10.47 | 10.47 | 0.00 | 0.00% | 40 | | MPRAW | Mercato Partners Acquisition Corp WT | - | 0.095 | 0.087 - 0.095 | 0.095 | -0.012 | 11.21% | 850 | | MPRO | Northern IV Monarch Procap ETF | - | 25.02 | 25.02 - 25.18 | 25.17 | +0.121 | 0.48% | 23,100 | | MPTI | M-Tron Industries Inc | - | 9.85 | 9.85 - 10.456 | 10.00 | -0.14 | 1.38% | 7,100 | | MPU | Mega Matrix Corp | - | 1.40 | 1.395 - 1.49 | 1.44 | +0.04 | 2.86% | 7,800 | | MPV | Massmutual Participation Investors | - | 12.85 | 12.77 - 13.101 | 12.77 | -0.08 | 0.62% | 5,641 | | MPW | Medical Properties Trust | - | 7.19 | 7.10 - 7.54 | 7.53 | +0.26 | 3.58% | 16,282,827 | | MPWR | Monolithic Power Sys | - | 505.53 | 479.10 - 506.245 | 485.40 | -25.10 | 4.92% | 645,264 | | MPX | Marine Products Corp | - | 11.53 | 11.52 - 12.427 | 11.82 | +0.12 | 1.03% | 14,915 | | MQ | Marqeta Inc Cl A | - | 3.59 | 3.46 - 3.62 | 3.57 | -0.05 | 1.38% | 9,632,140 | | MQT | Blackrock Muniyield Quality Fund II | - | 10.15 | 10.086 - 10.18 | 10.16 | +0.07 | 0.69% | 13,977 | | MQY | Blackrock Muniyield Quality Fund | - | 11.45 | 11.42 - 11.53 | 11.47 | +0.05 | 0.44% | 218,549 | | MRAD | Smartetfs Advertising & Marketing Technology ETF | - | 14.013 | 14.013 - 14.013 | 14.013 | +0.023 | 0.16% | 100 | | MRAI | Marpai Inc Cl A | - | 0.95 | 0.88 - 1.03 | 0.96 | +0.01 | 1.05% | 30,100 | | MRAM | Everspin Technologies Inc | - | 6.58 | 6.36 - 6.70 | 6.38 | -0.31 | 4.63% | 33,800 | | MRBK | Meridian Bank | - | 13.30 | 13.25 - 13.61 | 13.44 | 0.00 | 0.00% | 38,626 | | MRC | Mrc Global Inc | - | 8.79 | 8.75 - 9.32 | 9.11 | +0.15 | 1.67% | 539,772 | | MRCC | Monroe Capital Corp | - | 7.20 | 7.20 - 7.60 | 7.54 | +0.34 | 4.72% | 82,304 | | MRCCL | Monroe Capital Corp 5.75% Notes Due 2023 | - | 25.06 | 25.05 - 25.08 | 25.08 | +0.01 | 0.04% | 2,600 | | MRCY | Mercury Sys Inc | - | 47.31 | 47.01 - 49.16 | 49.00 | +1.25 | 2.62% | 294,929 | | MRD.W | Mariadb Plc WT [Mrdb/W] | - | 0.186 | 0.00 - 0.00 | 0.186 | 0.00 | 0.00% | 0 | | MRDB | Mariadb Plc | - | 1.47 | 1.30 - 1.52 | 1.31 | -0.12 | 8.39% | 127,280 | | MREO | Mereo Biopharma Group Plc ADR | - | 0.83 | 0.758 - 0.855 | 0.789 | -0.04 | 4.83% | 551,300 | | MRGR | Merger ETF | - | 38.04 | 38.033 - 38.08 | 38.033 | +0.078 | 0.21% | 1,100 | | MRIN | Marin Software Inc | - | 0.93 | 0.89 - 0.935 | 0.91 | +0.02 | 2.25% | 79,600 | | MRK | Merck & Company | - | 104.09 | 102.44 - 105.01 | 104.80 | +0.57 | 0.55% | 5,273,739 | | MRKR | Marker Therapeutics Inc | - | 0.93 | 0.80 - 0.93 | 0.827 | -0.113 | 12.02% | 177,600 | | MRM | Medirom Healthcare Technologies Inc ADR | - | 6.15 | 6.00 - 6.33 | 6.25 | +0.25 | 4.17% | 4,500 | | MRNA | Moderna Inc | - | 149.74 | 148.97 - 152.57 | 150.88 | +1.46 | 0.98% | 1,942,015 | | MRND | IQ U.S. Mid Cap R&D Leaders ETF | - | 20.262 | 20.262 - 20.262 | 20.262 | 0.00 | 0.00% | 0 | | MRNS | Marinus Pharma CS | - | 6.16 | 6.02 - 6.29 | 6.20 | +0.02 | 0.32% | 211,600 | | MRO | Marathon Oil Corp | - | 21.53 | 21.41 - 22.20 | 22.16 | +0.16 | 0.73% | 9,188,415 | | MRSK | Agility Shares Managed Risk ETF | - | 26.10 | 26.00 - 26.32 | 26.29 | +0.06 | 0.23% | 2,600 | | MRSN | Mersana Therapeutics Inc | - | 4.08 | 3.92 - 4.16 | 4.13 | -0.06 | 1.43% | 2,499,770 | | MRTN | Marten Transport L | - | 19.74 | 19.48 - 19.99 | 19.97 | +0.11 | 0.55% | 184,313 | | MRTX | Mirati Therapeutics | - | 38.49 | 36.92 - 39.19 | 39.10 | +0.33 | 0.85% | 1,116,605 | | MRUS | Merus N.V. CS | - | 19.21 | 19.00 - 19.73 | 19.55 | +0.26 | 1.35% | 91,400 | | MRVI | Maravai Lifesciences Holdings Inc Cl A | - | 13.59 | 13.38 - 13.76 | 13.67 | -0.07 | 0.51% | 790,042 | | MRVL | Marvell Technology Inc | - | 41.55 | 40.39 - 41.83 | 41.065 | -1.215 | 2.87% | 10,610,797 | | MS | Morgan Stanley | - | 84.51 | 81.72 - 84.51 | 83.95 | -1.89 | 2.20% | 8,849,653 | | MS-A | Morgan Stanley [Ms/Pa] | - | 19.56 | 19.51 - 19.83 | 19.62 | -0.15 | 0.76% | 50,100 | | MS-E | Morgan Stanley [Ms/Pe] | - | 25.20 | 25.11 - 25.30 | 25.23 | +0.03 | 0.12% | 56,900 | | MS-F | Morgan Stanley [Ms/Pf] | - | 24.70 | 24.61 - 24.85 | 24.85 | +0.13 | 0.53% | 119,600 | | MS-I | Morgan Stanley [Ms/Pi] | - | 24.41 | 24.27 - 24.62 | 24.62 | +0.20 | 0.82% | 145,000 | | MS-K | Morgan Stanley [Ms/Pk] | - | 24.08 | 23.89 - 24.30 | 24.24 | +0.14 | 0.58% | 57,200 | | MS-L | Morgan Stanley 4.875% Prf Perpetual USD 25 1/100 | - | 21.91 | 21.65 - 22.08 | 21.99 | +0.03 | 0.14% | 16,800 | | MS-O | Morgan Stanley | - | 18.74 | 18.546 - 18.881 | 18.85 | +0.07 | 0.37% | 34,600 | | MS-P | Morgan Stanley | - | 25.36 | 25.33 - 25.59 | 25.37 | -0.10 | 0.39% | 93,500 | | MSA | Msa Safety Inc | - | 128.10 | 127.86 - 132.10 | 129.61 | +0.52 | 0.40% | 76,073 | | MSB | Mesabi Trust | - | 24.22 | 23.51 - 24.79 | 23.51 | -0.88 | 3.61% | 29,176 | | MSBI | Midland Sts BNC | - | 20.61 | 20.47 - 21.69 | 21.65 | +0.58 | 2.75% | 132,332 | | MSBIP | Midland States Bancorp Inc | - | 19.00 | 18.57 - 19.757 | 19.70 | +0.36 | 1.86% | 135,067 | | MSC | Studio City Intl Holdings Ltd ADR | - | 5.97 | 5.64 - 6.68 | 6.19 | -0.12 | 1.90% | 9,274 | | MSCI | MSCI Inc | - | 541.75 | 536.27 - 544.995 | 543.10 | -3.86 | 0.71% | 273,569 | | MSD | Morgan Stanley Emerging Markets Debt | - | 6.60 | 6.49 - 6.61 | 6.49 | -0.09 | 1.37% | 25,691 | | MSDA | Msd Acquisition Corp Cl A | - | 10.22 | 0.00 - 0.00 | 10.22 | 0.00 | 0.00% | 0 | | MSDAU | Msd Acquisition Corp | - | 10.21 | 10.21 - 10.21 | 10.21 | 0.00 | 0.00% | 31,800 | | MSDAW | Msd Acquisition Corp WT | - | 0.002 | 0.001 - 0.003 | 0.003 | +0.001 | 50.00% | 42,300 | | MSEX | Middlesex Water Company | - | 74.37 | 74.37 - 77.63 | 77.51 | +3.02 | 4.05% | 207,874 | | MSFD | Direxion Msft Bear -1X Shares | - | 21.53 | 21.29 - 21.67 | 21.297 | -0.144 | 0.67% | 34,868 | | MSFT | Microsoft Corp | - | 277.24 | 275.28 - 280.63 | 280.57 | +2.91 | 1.05% | 27,338,500 | | MSFU | Daily Msft 1.5X ETF Direxion | - | 27.00 | 26.79 - 27.50 | 27.47 | +0.34 | 1.25% | 87,834 | | MSGE | Madison Square Garden Entertainment Corp | - | 52.36 | 51.56 - 54.085 | 53.92 | +1.09 | 2.06% | 113,765 | | MSGM | Motorsport Games Inc Cl A | - | 6.99 | 6.66 - 7.24 | 6.69 | -0.48 | 6.69% | 231,800 | | MSGR | Direxion Mrna ETF | - | 12.823 | 12.823 - 13.06 | 12.955 | +0.076 | 0.59% | 700 | | MSGS | Madison Square Garden Sports Corp | - | 186.58 | 184.71 - 189.43 | 188.36 | +1.02 | 0.54% | 101,778 | | MSI | Motorola Solutions | - | 268.16 | 265.95 - 272.25 | 271.68 | +3.52 | 1.31% | 613,255 | | MSM | Msc Industrial Direct Company | - | 79.76 | 79.26 - 81.41 | 80.89 | +0.83 | 1.04% | 203,755 | | MSMR | ETF Series Solutions Mcelhenny Sheffield Managed | - | 21.85 | 21.85 - 21.876 | 21.876 | -0.019 | 0.09% | 100 | | MSN | Emerson Radio Corp | - | 0.56 | 0.516 - 0.56 | 0.53 | -0.03 | 5.36% | 6,900 | | MSOS | Advisorshares Pure US Cannabis ETF | - | 5.85 | 5.75 - 5.89 | 5.82 | -0.05 | 0.85% | 845,300 | | MSOX | Advisorshares Msos 2X Daily ETF | - | 3.94 | 3.86 - 4.04 | 3.94 | -0.07 | 1.75% | 47,600 | | MSSA | Metal Sky Star Acquisition Corp | - | 10.46 | 0.00 - 0.00 | 10.46 | 0.00 | 0.00% | 0 | | MSSAR | Metal Sky Star Acquisition Corp Right | - | 0.16 | 0.16 - 0.17 | 0.17 | 0.00 | 0.00% | 2,800 | | MSSAU | Metal Sky Star Acquisition Corp | - | 10.72 | 10.72 - 11.00 | 10.72 | -0.28 | 2.55% | 100 | | MSSAW | Metal Sky Star Acquisition Corp WT | - | 0.04 | 0.00 - 0.00 | 0.04 | 0.00 | 0.00% | 0 | | MSTB | Lha Market State Tactical Beta ETF | - | 25.46 | 25.45 - 25.52 | 25.52 | +0.013 | 0.05% | 13,600 | | MSTQ | Lha Market State Tactical Q ETF | - | 23.08 | 23.08 - 23.106 | 23.106 | +0.04 | 0.17% | 100 | | MSTR | Microstrategy Cl A | - | 259.14 | 247.31 - 263.48 | 256.67 | -6.66 | 2.53% | 649,430 | | MSVB | Mid-Southn Svg Bk IN | - | 11.71 | 11.71 - 11.71 | 11.71 | +0.01 | 0.09% | 1,200 | | MSVX | Lha Market State Alpha Seeker ETF | - | 24.39 | 24.31 - 24.40 | 24.349 | +0.01 | 0.04% | 30,700 | | MT | Arcelormittal ADR | - | 27.73 | 27.59 - 28.175 | 28.06 | -0.16 | 0.57% | 2,478,218 | | MTA | Metalla Royalty and Streaming Ltd | - | 5.33 | 5.01 - 5.37 | 5.15 | -0.17 | 3.20% | 174,500 | | MTA.U | Metals Acquisition Corp [Mtal.U] | - | 11.49 | 11.49 - 11.49 | 11.49 | -0.01 | 0.09% | 100 | | MTA.W | Metals Acquisition Corp WT [Mtal/W] | - | 0.68 | 0.00 - 0.00 | 0.68 | 0.00 | 0.00% | 0 | | MTAC | Medtech Acquisition Corp Cl A | - | 10.25 | 0.00 - 0.00 | 10.25 | 0.00 | 0.00% | 0 | | MTACW | Medtech Acquisition Corp WT | - | 0.07 | 0.00 - 0.00 | 0.07 | 0.00 | 0.00% | 0 | | MTAL | Metals Acquisition Corp Cl A | - | 10.22 | 10.20 - 10.22 | 10.21 | -0.005 | 0.05% | 2,954 | | MTB | M&T Bank Corp | - | 110.76 | 110.00 - 115.65 | 114.93 | +2.56 | 2.28% | 2,750,668 | | MTB-H | M&T Bank Corp Perpetual Rate | - | 21.92 | 21.66 - 22.18 | 22.18 | +0.52 | 2.40% | 24,500 | | MTC | Mmtec Inc | - | 2.18 | 2.11 - 2.40 | 2.20 | -0.07 | 3.08% | 631,700 | | MTCH | Match Group Inc | - | 39.42 | 39.35 - 40.41 | 40.20 | +0.48 | 1.21% | 2,413,847 | | MTCN | Arcelormittal 5.50% Mandatorily | - | 65.165 | 65.165 - 67.68 | 65.97 | -0.21 | 0.32% | 6,290 | | MTD | Mettler-Toledo International | - | 1,447.26 | 1,428.10 - 1,490.18 | 1,459.75 | +8.65 | 0.60% | 61,462 | | MTDR | Matador Resources Company | - | 43.76 | 43.33 - 45.01 | 44.63 | -0.37 | 0.82% | 3,149,036 | | MTEK | Maris-Tech Ltd | - | 0.90 | 0.88 - 0.94 | 0.938 | -0.012 | 1.26% | 12,400 | | MTEKW | Maris-Tech Ltd WT | - | 0.097 | 0.097 - 0.097 | 0.097 | +0.005 | 5.43% | 300 | | MTEM | Molecular Templates Inc | - | 0.34 | 0.33 - 0.345 | 0.337 | +0.005 | 1.51% | 188,800 | | MTEX | Mannatech Inc | - | 16.351 | 16.35 - 18.37 | 16.75 | +0.243 | 1.47% | 1,656 | | MTG | Mgic Investment Corp | - | 12.20 | 12.16 - 12.81 | 12.76 | +0.38 | 3.07% | 3,218,393 | | MTGP | Wisdomtree Mortgage Plus Bond Fund | - | 44.63 | 44.486 - 44.63 | 44.51 | +0.007 | 0.02% | 600 | | MTH | Meritage Corp | - | 112.78 | 111.51 - 116.47 | 114.66 | +1.21 | 1.07% | 407,673 | | MTLS | Materialise NV ADR | - | 7.65 | 7.57 - 7.71 | 7.67 | -0.06 | 0.78% | 82,965 | | MTN | Vail Resorts | - | 216.49 | 214.345 - 224.175 | 219.49 | +2.07 | 0.95% | 337,675 | | MTNB | Matinas Biopharma Hl | - | 0.405 | 0.39 - 0.413 | 0.399 | -0.01 | 2.44% | 232,300 | | MTP | Midatech Pharma ADR | - | 0.35 | 0.285 - 0.35 | 0.285 | -0.065 | 18.57% | 164,300 | | MTR | Mesa Royalty Trust | - | 14.77 | 14.74 - 16.20 | 15.774 | +1.004 | 6.80% | 18,970 | | MTRN | Materion Corp | - | 108.64 | 107.77 - 111.08 | 110.99 | +1.55 | 1.42% | 65,485 | | MTRX | Matrix Service Company | - | 4.83 | 4.58 - 5.095 | 4.83 | -0.06 | 1.23% | 249,127 | | MTRY | Monterey Bio Acquisition Corp | - | 10.64 | 10.64 - 10.68 | 10.68 | 0.00 | 0.00% | 6 | | MTRYU | Monterey Bio Acquisition Corp | - | 10.69 | 10.69 - 10.69 | 10.69 | 0.00 | 0.00% | 100 | | MTRYW | Monterey Bio Acquisition Corp WT | - | 0.029 | 0.026 - 0.031 | 0.03 | 0.00 | 0.00% | 41,206 | | MTSI | Macom Technology S | - | 70.25 | 69.01 - 70.525 | 70.14 | -0.76 | 1.07% | 398,617 | | MTTR | Matterport Inc | - | 2.67 | 2.61 - 2.85 | 2.69 | -0.03 | 1.10% | 2,660,300 | | MTUL | Etracs 2X MSCI US Momentum Factor TR ETF | - | 14.163 | 14.163 - 14.163 | 14.163 | 0.00 | 0.00% | 0 | | MTUM | USA Momentum Factor Ishares Edge MSCI ETF | - | 132.40 | 132.05 - 134.85 | 134.75 | +1.42 | 1.07% | 482,700 | | MTV.U | Motive Capital Corp II [Mtvc.U] | - | 10.39 | 10.39 - 10.44 | 10.44 | 0.00 | 0.00% | 300 | | MTV.W | Motive Capital Corp II [Mtvc/W] | - | 0.14 | 0.00 - 0.00 | 0.14 | 0.00 | 0.00% | 0 | | MTVC | Motive Capital Corp II | - | 10.42 | 10.40 - 10.425 | 10.40 | -0.025 | 0.24% | 602,400 | | MTVR | Fount Metaverse ETF | - | 16.29 | 16.25 - 16.29 | 16.28 | +0.072 | 0.44% | 4,300 | | MTW | Manitowoc Company | - | 16.51 | 16.19 - 16.715 | 16.64 | -0.23 | 1.36% | 223,362 | | MTX | Minerals Technologies Inc | - | 55.36 | 55.36 - 57.30 | 56.37 | +0.49 | 0.88% | 83,363 | | MTZ | Mastec Inc | - | 86.28 | 85.73 - 91.62 | 91.48 | +3.56 | 4.05% | 1,007,971 | | MU | Micron Technology | - | 60.505 | 60.50 - 61.40 | 61.16 | -0.18 | 0.29% | 17,491,005 | | MUA | Blackrock Muniassets Fund | - | 10.44 | 10.32 - 10.44 | 10.37 | -0.03 | 0.29% | 45,759 | | MUB | Natl Muni Bond Ishares ETF | - | 107.42 | 107.213 - 107.48 | 107.37 | +0.23 | 0.21% | 1,532,000 | | MUC | Blackrock Muniholdings California Quality Fund | - | 10.75 | 10.73 - 10.81 | 10.77 | 0.00 | 0.00% | 154,583 | | MUE | Blackrock Muniholdings Quality Fund II | - | 9.82 | 9.78 - 9.86 | 9.78 | -0.01 | 0.10% | 25,793 | | MUFG | Mitsubishi Ufj Financial Group ADR | - | 6.19 | 6.15 - 6.28 | 6.26 | -0.01 | 0.16% | 7,647,816 | | MUI | Blackrock Muni Intermediate Duration Fund Inc | - | 11.42 | 11.21 - 11.455 | 11.40 | +0.01 | 0.09% | 67,144 | | MUJ | Blackrock Muniholdings New Jersey Insured Fund | - | 11.10 | 11.06 - 11.17 | 11.11 | +0.04 | 0.36% | 84,662 | | MULN | Mullen Automotive Inc | - | 0.109 | 0.10 - 0.115 | 0.109 | -0.003 | 2.68% | 183,771,700 | | MUNI | Interm Muni Bond Strgy ETF Pimco | - | 52.12 | 51.97 - 52.14 | 52.12 | +0.11 | 0.21% | 100,500 | | MUR | Murphy Oil Corp | - | 33.65 | 33.35 - 34.57 | 34.50 | +0.08 | 0.23% | 1,555,081 | | MURF | Murphy Canyon Acquisition Corp Cl A | - | 10.41 | 10.41 - 10.45 | 10.41 | -0.04 | 0.38% | 405 | | MURFU | Murphy Canyon Acquisition Corp | - | 10.35 | 10.35 - 10.35 | 10.35 | 0.00 | 0.00% | 0 | | MURFW | Murphy Canyon Acquisition Corp WT | - | 0.09 | 0.09 - 0.095 | 0.09 | 0.00 | 0.00% | 268,404 | | MUSA | Murphy USA Inc | - | 247.41 | 243.005 - 249.13 | 245.98 | -0.76 | 0.31% | 175,712 | | MUSI | American Century Multisector Income ETF | - | 43.82 | 43.59 - 43.82 | 43.591 | -0.013 | 0.03% | 5,900 | | MUST | Columbia Multi-Sector Municipal Income ETF | - | 20.56 | 20.53 - 20.66 | 20.59 | 0.00 | 0.00% | 37,200 | | MUX | Mcewen Mining Inc | - | 8.00 | 7.77 - 8.18 | 7.88 | -0.10 | 1.25% | 289,843 | | MVBF | Mvb Financial Corp | - | 20.98 | 20.63 - 21.40 | 21.25 | +0.25 | 1.19% | 31,100 | | MVCD | MVC Capital Inc 6.25% Senior Notes Due 2022 | - | 25.34 | 25.27 - 25.33 | 25.30 | +0.01 | 0.04% | 33,136 | | MVF | Munivest Fund | - | 6.79 | 6.78 - 6.85 | 6.79 | 0.00 | 0.00% | 74,324 | | MVIS | Microvision | - | 2.08 | 2.065 - 2.40 | 2.28 | +0.17 | 8.06% | 5,082,300 | | MVLA | Movella Holdings Inc | - | 1.49 | 1.35 - 1.52 | 1.40 | -0.12 | 7.89% | 134,169 | | MVLAW | Movella Holdings Inc WT | - | 0.127 | 0.127 - 0.159 | 0.159 | +0.023 | 16.91% | 400 | | MVO | Mv Oil Trust | - | 10.55 | 10.55 - 11.18 | 10.83 | +0.17 | 1.59% | 26,219 | | MVPS | Amplify Thematic All-Stars ETF | - | 16.86 | 16.86 - 16.911 | 16.911 | -0.153 | 0.90% | 200 | | MVRL | Etracs Monthly Pay 1.5X Mortgage REIT ETN | - | 15.925 | 15.88 - 16.86 | 16.86 | +0.656 | 4.05% | 3,000 | | MVST | Microvast Hldgs Inc | - | 1.20 | 1.15 - 1.20 | 1.17 | -0.03 | 2.50% | 1,154,960 | | MVSTW | Microvast Hldgs Inc WT | - | 2.18 | 0.16 - 0.19 | 0.169 | -0.011 | 6.11% | 59,237 | | MVT | Blackrock Munivest Fund II | - | 10.54 | 10.46 - 10.58 | 10.47 | +0.01 | 0.10% | 16,295 | | MVV | Ultra Midcap400 2X ETF | - | 44.28 | 43.67 - 45.76 | 45.76 | +0.66 | 1.46% | 11,800 | | MWA | Mueller Water Products | - | 12.83 | 12.73 - 13.19 | 13.09 | +0.16 | 1.24% | 834,042 | | MX | Magnachip Semiconductor Corp | - | 9.08 | 9.02 - 9.175 | 9.11 | -0.08 | 0.87% | 187,591 | | MXC | Mexco Energy Corp | - | 10.88 | 10.88 - 11.74 | 11.74 | +0.262 | 2.28% | 900 | | MXCT | Maxcyte Inc | - | 3.99 | 3.93 - 4.14 | 4.09 | +0.06 | 1.49% | 357,299 | | MXE | Mexico Equity and | - | 9.542 | 9.54 - 9.79 | 9.73 | +0.07 | 0.72% | 5,221 | | MXF | Mexico Fund | - | 16.14 | 16.098 - 16.41 | 16.36 | +0.19 | 1.18% | 5,178 | | MXI | Global Materials Ishares ETF | - | 79.09 | 78.69 - 79.85 | 79.662 | -0.058 | 0.07% | 9,400 | | MXL | Maxlinear Inc | - | 34.91 | 34.58 - 35.28 | 35.02 | -0.29 | 0.82% | 257,350 | | MYC | Blackrock Muniyield California Fund | - | 12.57 | 12.49 - 12.60 | 12.50 | -0.13 | 1.03% | 61,001 | | MYD | Blackrock Muniyield Fund | - | 10.53 | 10.41 - 10.54 | 10.45 | +0.02 | 0.19% | 71,156 | | MYE | Myers Industries | - | 20.19 | 20.125 - 20.89 | 20.55 | +0.19 | 0.93% | 52,391 | | MYFW | First Western Financial Inc | - | 19.18 | 19.06 - 19.52 | 19.30 | +0.13 | 0.68% | 103,538 | | MYGN | Myriad Genetics Inc | - | 23.42 | 23.10 - 23.75 | 23.72 | +0.09 | 0.38% | 354,630 | | MYI | Blackrock Muniyield Quality Fund III | - | 10.83 | 10.79 - 11.02 | 10.88 | +0.09 | 0.83% | 217,594 | | MYJ | Blackrock Muniyield New Jersey Fund | - | 13.08 | 13.041 - 13.125 | 13.07 | 0.00 | 0.00% | 46,753 | | MYMD | Mymd Pharmaceuticals Inc | - | 1.60 | 1.35 - 1.61 | 1.52 | -0.10 | 6.17% | 694,200 | | MYN | Blackrock Muniyield New York Quality Fund | - | 9.90 | 9.84 - 9.96 | 9.90 | +0.03 | 0.30% | 42,712 | | MYNA | Mynaric Ag ADR | - | 5.70 | 5.65 - 6.25 | 6.25 | +0.30 | 5.04% | 8,139 | | MYNZ | Mainz Biomed N.V. | - | 6.33 | 6.26 - 6.54 | 6.33 | +0.11 | 1.77% | 28,600 | | MYO | Myomo Inc | - | 0.60 | 0.563 - 0.61 | 0.599 | -0.001 | 0.17% | 250,900 | | MYOV | Myovant Sciences Ltd | - | 26.99 | 26.98 - 27.00 | 26.98 | -0.01 | 0.04% | 2,256,078 | | MYPS | Playstudios Inc | - | 3.60 | 3.55 - 3.67 | 3.66 | +0.02 | 0.55% | 216,700 | | MYPSW | Playstudios Inc WT | - | 0.41 | 0.41 - 0.571 | 0.484 | +0.017 | 3.64% | 900 | | MYRG | MYR Group Inc | - | 115.12 | 113.72 - 120.10 | 119.90 | +3.43 | 2.94% | 88,980 | | MYSZ | My Size Inc | - | 1.47 | 1.39 - 1.65 | 1.65 | +0.15 | 10.00% | 17,800 | | MYTE | Myt Netherlands Parent B.V. ADR | - | 6.81 | 6.37 - 6.96 | 6.51 | -0.39 | 5.65% | 106,317 | | MYY | Short Midcap400 -1X ETF | - | 25.49 | 25.02 - 25.60 | 25.05 | -0.19 | 0.75% | 14,900 | | MZZ | Ultrashort Midcap400 -2X ETF | - | 17.60 | 17.198 - 17.69 | 17.198 | -0.172 | 0.99% | 5,400 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | LYLT | 0.218 | 0.00 | | MULN | 0.109 | -0.003 | | TQQQ | 25.82 | +0.26 | | SQQQ | 32.34 | -0.35 | | SI | 1.72 | +0.59 | | TRKA | 0.216 | +0.037 | | ISBC | 13.87 | -0.35 | | TSLA | 190.41 | -1.81 | | BRDS | 0.15 | +0.008 | | UVXY | 5.42 | -0.32 | | Top 10 Gainers | | Name | Last | Change | | BRK.A | 453,066.125 | +316.10 | | NVR | 5,413.00 | +58.57 | | SEB | 3,775.89 | +44.56 | | AZO | 2,329.40 | +21.58 | | WTM | 1,350.79 | +20.78 | | CABO | 671.05 | +19.57 | | REGN | 820.00 | +17.84 | | EQIX | 681.70 | +15.33 | | INSP | 248.35 | +13.12 | | ISRG | 256.42 | +11.95 | | Top 10 Losers | | Name | Last | Change | | BKNG | 2,499.33 | -39.43 | | MPWR | 485.40 | -25.10 | | LRCX | 502.06 | -21.53 | | GCBC | 23.92 | -20.88 | | ASML | 647.53 | -16.63 | | OXM | 101.72 | -14.75 | | KLAC | 375.07 | -13.74 | | LPLA | 192.00 | -11.88 | | URI | 370.78 | -11.40 | | WFC-L | 1,117.50 | -10.14 | |
6856