List Stock Names starting with: Number of Stock(s): 1011 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | M | Macy's Inc | - | 26.39 | 26.03 - 26.74 | 26.59 | +0.32 | 1.22% | 11,325,252 | | MA | Mastercard Inc | - | 356.68 | 354.90 - 361.64 | 358.67 | +2.46 | 0.69% | 2,279,404 | | MAA | Mid-America Apartment Communities | - | 200.19 | 199.49 - 202.48 | 201.82 | +2.22 | 1.11% | 235,650 | | MAA-I | Mid Amer Apt Cmntys Inc [Maa/Pi] | - | 64.50 | 0.00 - 0.00 | 64.50 | 0.00 | 0.00% | 0 | | MAAC | Montes Archimedes Acquisition Corp Cl A | - | 9.35 | 0.00 - 0.00 | 9.35 | 0.00 | 0.00% | 0 | | MAACU | Montes Archimedes Acquisition Corp | - | 10.167 | 0.00 - 0.00 | 10.167 | 0.00 | 0.00% | 0 | | MAACW | Montes Archimedes Acquisition Corp WT | - | 1.49 | 0.00 - 0.00 | 1.49 | 0.00 | 0.00% | 0 | | MAAX | Vaneck Muni Allocations ETF | - | 24.585 | 24.585 - 24.585 | 24.585 | -0.025 | 0.10% | 100 | | MAC | Macerich Company | - | 18.20 | 18.12 - 18.84 | 18.42 | +0.23 | 1.26% | 1,707,447 | | MAC.U | Mission Advancement Corp Unit [Macc.U] | - | 9.93 | 0.00 - 0.00 | 9.93 | 0.00 | 0.00% | 0 | | MAC.W | Mission Advancement Corp WT [Macc/W] | - | 0.55 | 0.50 - 0.57 | 0.539 | -0.011 | 2.00% | 251,700 | | MACA | Moringa Acquisition Corp Cl A | - | 9.73 | 0.00 - 0.00 | 9.73 | 0.00 | 0.00% | 0 | | MACAU | Moringa Acquisition Corp Units | - | 10.05 | 10.049 - 10.05 | 10.049 | +0.059 | 0.59% | 2,400 | | MACAW | Moringa Acquisition Corp WT | - | 0.60 | 0.00 - 0.00 | 0.60 | 0.00 | 0.00% | 0 | | MACC | Mission Advancement Corp Cl A | - | 9.74 | 9.69 - 9.74 | 9.74 | 0.00 | 0.00% | 1,104 | | MACK | Merrimack Pharmaceuticals Inc | - | 4.55 | 4.37 - 4.61 | 4.56 | -0.06 | 1.30% | 31,400 | | MACQ | Mcap Acquisition Corp Cl A | - | 9.898 | 9.86 - 10.25 | 9.90 | +0.02 | 0.20% | 3,022,100 | | MACQU | Mcap Acquisition Corp | - | 10.19 | 10.19 - 10.57 | 10.20 | +0.01 | 0.10% | 36,800 | | MACQW | Mcap Acquisition Corp WT | - | 0.96 | 0.89 - 1.50 | 0.955 | -0.005 | 0.52% | 2,976,100 | | MACU | Mallard Acquisition Corp | - | 9.98 | 0.00 - 0.00 | 9.98 | 0.00 | 0.00% | 0 | | MACUU | Mallard Acquisition Corp | - | 10.266 | 0.00 - 0.00 | 10.266 | 0.00 | 0.00% | 0 | | MACUW | Mallard Acquisition Corp WT | - | 0.30 | 0.30 - 0.335 | 0.328 | +0.048 | 17.14% | 10,500 | | MAG | MAG Silver Corp | - | 18.93 | 18.52 - 19.40 | 18.70 | +0.14 | 0.75% | 468,100 | | MAGA | Point Bridge Gop Stock Tracker ETF | - | 38.78 | 38.66 - 38.85 | 38.76 | +0.208 | 0.54% | 4,400 | | MAGS | Magal Security Syst | - | 3.89 | 0.00 - 0.00 | 3.89 | 0.00 | 0.00% | 0 | | MAIN | Main Street Capital Corp | - | 43.70 | 43.60 - 43.89 | 43.76 | +0.10 | 0.23% | 201,382 | | MAKX | Proshares S&P Kensho Smart Factories ETF | - | 41.813 | 41.813 - 41.813 | 41.813 | -0.321 | 0.76% | 100 | | MAMB | Monarch Ambassador Income ETF | - | 25.24 | 25.227 - 25.24 | 25.227 | +0.047 | 0.19% | 3,100 | | MAN | Manpower Inc | - | 103.06 | 101.355 - 104.37 | 101.76 | -1.93 | 1.86% | 410,822 | | MANH | Manhattan Assoc | - | 169.16 | 167.975 - 170.64 | 168.64 | -0.36 | 0.21% | 155,948 | | MANT | Mantech Intl Cp A | - | 82.97 | 82.91 - 83.96 | 83.24 | +0.50 | 0.60% | 61,842 | | MANU | Manchester United Ltd | - | 16.31 | 16.06 - 16.75 | 16.20 | -0.20 | 1.22% | 190,462 | | MAPS | Wm Technology Inc | - | 13.53 | 12.86 - 13.65 | 12.96 | -0.61 | 4.50% | 722,385 | | MAPSW | Wm Technology Inc WT | - | 4.67 | 4.19 - 4.46 | 4.20 | -0.19 | 4.33% | 8,920 | | MAQC | Maquia Capital Acquisition Corp Cl A | - | 10.04 | 10.03 - 11.00 | 10.08 | +0.041 | 0.41% | 6,717,700 | | MAQCU | Maquia Capital Acquisition Corp | - | 10.35 | 10.35 - 11.74 | 10.39 | +0.09 | 0.87% | 38,000 | | MAQCW | Maquia Capital Acquisition Corp WT | - | 0.601 | 0.57 - 1.88 | 0.75 | +0.165 | 28.21% | 3,867,300 | | MAR | Marriot Int Cl A | - | 155.31 | 154.125 - 155.96 | 154.75 | -0.90 | 0.58% | 988,783 | | MARA | Marathon Digital Hldgs Inc | - | 50.56 | 47.37 - 51.13 | 49.46 | -1.45 | 2.85% | 9,819,500 | | MARB | First Trust Merger Arbitrage ETF | - | 19.62 | 19.61 - 19.655 | 19.64 | -0.026 | 0.13% | 5,100 | | MARK | Remark Holdings Inc | - | 0.91 | 0.88 - 2.45 | 2.17 | +1.26 | 138.46% | 198,482,900 | | MARPS | Marine Petroleum U | - | 5.37 | 5.05 - 5.37 | 5.18 | -0.22 | 4.07% | 70,900 | | MARZ | Trueshares Structured Outcome [March] ETF | - | 28.23 | 28.23 - 28.23 | 28.23 | 0.00 | 0.00% | 0 | | MAS | Masco Corp | - | 61.38 | 60.99 - 62.03 | 61.01 | -0.13 | 0.21% | 1,918,388 | | MASI | Masimo Corp | - | 283.67 | 282.05 - 285.145 | 283.35 | +0.89 | 0.32% | 203,748 | | MASS | 908 Devices Inc | - | 35.06 | 34.298 - 35.25 | 34.71 | -0.03 | 0.09% | 133,300 | | MAT | Mattel Inc | - | 21.70 | 20.01 - 21.95 | 20.45 | +0.12 | 0.59% | 8,662,092 | | MATW | Matthews Intl Corp | - | 35.20 | 34.83 - 35.45 | 35.22 | +0.13 | 0.37% | 36,010 | | MATX | Matson Inc | - | 83.05 | 82.27 - 84.70 | 84.24 | +0.98 | 1.18% | 157,019 | | MAV | Pioneer Municipal High Income Advantage Fund | - | 11.40 | 11.40 - 11.529 | 11.42 | 0.00 | 0.00% | 104,217 | | MAX | Mediaalpha Inc Cl A | - | 18.77 | 18.06 - 19.05 | 18.36 | -0.48 | 2.55% | 187,240 | | MAXN | Maxeon Solar Tech Ltd | - | 19.03 | 17.85 - 19.07 | 18.18 | -1.00 | 5.21% | 330,398 | | MAXR | Maxar Technologies Ltd | - | 29.91 | 28.81 - 30.18 | 29.35 | -0.58 | 1.94% | 434,772 | | MAYS | J W Mays Inc | - | 34.36 | 33.00 - 34.36 | 33.50 | +0.50 | 1.52% | 1,600 | | MAYZ | Listed Funds Trust Trueshares Structured Outcome | - | 26.574 | 26.574 - 26.574 | 26.574 | 0.00 | 0.00% | 0 | | MBA.U | M3 Brigade Acquisition II Corp [Mbac.U] | - | 10.33 | 10.33 - 10.33 | 10.33 | 0.00 | 0.00% | 11,200 | | MBA.W | M3 Brigade Acquisition II Corp WT [Mbac/W] | - | 1.25 | 1.23 - 1.25 | 1.25 | 0.00 | 0.00% | 18,300 | | MBAC | M3-Brigade Acquisition II Corp Cl A | - | 9.93 | 9.91 - 9.94 | 9.93 | 0.00 | 0.00% | 5,161 | | MBB | MBS Ishares ETF | - | 107.58 | 107.50 - 107.65 | 107.65 | +0.13 | 0.12% | 1,349,500 | | MBBB | Vaneck Moody's BBB Corp Bond ETF | - | 24.89 | 24.89 - 24.89 | 24.89 | +0.045 | 0.18% | 100 | | MBCC | Monarch Blue Chips Core ETF | - | 29.56 | 29.422 - 29.56 | 29.483 | -0.026 | 0.09% | 4,200 | | MBCN | Middlefield Banc | - | 24.80 | 24.80 - 26.54 | 25.79 | +1.13 | 4.58% | 39,100 | | MBI | MBIA Inc | - | 15.17 | 14.88 - 15.71 | 15.16 | -0.15 | 0.98% | 414,236 | | MBII | Marrone Bio Innov | - | 0.90 | 0.87 - 0.90 | 0.895 | -0.004 | 0.44% | 110,200 | | MBIN | Merchants Bancorp | - | 42.92 | 42.35 - 43.06 | 42.83 | +0.12 | 0.28% | 14,100 | | MBINN | Merchants Bancorp Depositary Shares | - | 26.71 | 26.55 - 27.00 | 26.74 | -0.268 | 0.99% | 13,600 | | MBINO | Merchants Bancorp Depositary Shares | - | 26.30 | 26.02 - 26.30 | 26.18 | -0.05 | 0.19% | 4,200 | | MBINP | Merchants Bancorp Depositary Shares | - | 27.40 | 27.40 - 27.40 | 27.40 | -0.15 | 0.54% | 400 | | MBIO | Mustang Bio Inc | - | 2.19 | 2.11 - 2.21 | 2.20 | -0.01 | 0.45% | 683,700 | | MBND | SPDR Nuveen Municipal Bond ETF | - | 29.78 | 29.76 - 29.78 | 29.76 | +0.02 | 0.07% | 400 | | MBNKP | Medallion Bank Fixed-To-Floating Rate Non-Cumula | - | 26.50 | 26.50 - 26.50 | 26.50 | +0.275 | 1.05% | 2,900 | | MBOT | Microbot Medical Inc | - | 7.32 | 7.26 - 7.35 | 7.26 | -0.02 | 0.27% | 20,900 | | MBOX | Freedom Day Dividend ETF | - | 26.09 | 26.08 - 26.16 | 26.124 | +0.106 | 0.41% | 4,600 | | MBRX | Moleculin Biotech CS | - | 2.85 | 2.71 - 2.85 | 2.75 | -0.08 | 2.83% | 158,600 | | MBSD | Flexshares Disciplined Duration MBS Index Fund | - | 23.34 | 23.34 - 23.44 | 23.39 | -0.02 | 0.09% | 7,000 | | MBT | Mobile Telesystems ADR | - | 9.46 | 9.34 - 9.58 | 9.34 | -0.06 | 0.64% | 2,589,568 | | MBTC | Nocturne Acquisition Corp | - | 9.964 | 0.00 - 0.00 | 9.964 | 0.00 | 0.00% | 0 | | MBTCR | Nocturne Acquisition Corp Right | - | 0.40 | 0.00 - 0.00 | 0.40 | 0.00 | 0.00% | 0 | | MBTCU | Nocturne Acquisition Corp | - | 10.34 | 0.00 - 0.00 | 10.34 | 0.00 | 0.00% | 0 | | MBUU | Malibu Boats Inc | - | 69.25 | 69.12 - 70.60 | 69.68 | +0.27 | 0.39% | 87,300 | | MBWM | Mercantile Bank Corp | - | 35.58 | 35.375 - 35.78 | 35.57 | -0.01 | 0.03% | 24,381 | | MC | Moelis | - | 72.43 | 71.19 - 72.64 | 71.66 | -0.43 | 0.60% | 158,580 | | MCA | Blackrock Muniyield California Insured Fund | - | 15.10 | 15.06 - 15.23 | 15.09 | -0.01 | 0.07% | 38,405 | | MCAD | Mountain Crest Acquisition Corp II | - | 9.98 | 9.98 - 10.85 | 9.98 | -0.02 | 0.20% | 123,500 | | MCADR | Mountain Crest Acquisition Corp II Right | - | 0.85 | 0.79 - 0.89 | 0.84 | +0.04 | 5.00% | 319,100 | | MCADU | Mountain Crest Acquisition Corp II Units | - | 10.80 | 0.00 - 0.00 | 10.80 | 0.00 | 0.00% | 0 | | MCAE | Mountain Crest Acquisition Corp III | - | 9.85 | 0.00 - 0.00 | 9.85 | 0.00 | 0.00% | 0 | | MCAER | Mountain Crest Acquisition III | - | 0.55 | 0.55 - 0.55 | 0.55 | -0.01 | 1.79% | 400 | | MCAEU | Mountain Crest Acquisition Corp III | - | 10.251 | 0.00 - 0.00 | 10.251 | 0.00 | 0.00% | 0 | | MCAF | Mountain Crest Acquisition Corp IV | - | 9.93 | 9.89 - 9.93 | 9.89 | +0.05 | 0.51% | 3,000 | | MCAFR | Mountain Crest Acquisition Corp IV Rights | - | 0.40 | 0.40 - 0.414 | 0.414 | -0.001 | 0.24% | 1,400 | | MCAFU | Mountain Crest Acquisition Corp IV | - | 10.19 | 0.00 - 0.00 | 10.19 | 0.00 | 0.00% | 0 | | MCB | Metropolitan Bank Holding Corp | - | 92.87 | 87.30 - 97.29 | 95.20 | +2.77 | 3.00% | 224,518 | | MCBC | Macatawa Bank Corp | - | 8.28 | 8.28 - 8.48 | 8.45 | +0.17 | 2.05% | 63,474 | | MCBS | Metrocity Bankshares Inc | - | 21.90 | 21.90 - 22.695 | 22.60 | +0.76 | 3.48% | 58,200 | | MCD | McDonald's Corp | - | 240.71 | 238.00 - 242.24 | 238.44 | -2.96 | 1.23% | 3,209,432 | | MCEF | Municipal CEF Income Opportunity ETF FT | - | 20.67 | 20.65 - 20.69 | 20.67 | +0.055 | 0.27% | 5,100 | | MCF | Contango Oil & Gas Company | - | 4.42 | 4.32 - 4.45 | 4.42 | +0.02 | 0.45% | 544,000 | | MCFE | Mcafee Corp Cl A | - | 22.32 | 21.94 - 22.80 | 22.76 | +0.38 | 1.70% | 1,490,468 | | MCFT | Mcbc Holdings | - | 26.39 | 26.12 - 26.66 | 26.44 | +0.03 | 0.11% | 72,900 | | MCG | Membership Collective Group Inc Cl A | - | 11.84 | 11.62 - 12.13 | 11.84 | -0.08 | 0.67% | 107,752 | | MCHI | China Ishares MSCI ETF | - | 72.92 | 72.22 - 73.47 | 72.48 | +0.01 | 0.01% | 5,271,300 | | MCHP | Microchip Technology | - | 76.02 | 74.75 - 76.75 | 75.20 | -0.81 | 1.07% | 2,227,661 | | MCHX | Marchex Inc | - | 3.16 | 3.16 - 3.26 | 3.26 | +0.08 | 2.52% | 48,808 | | MCI | Massmutual Corporate Investors | - | 15.67 | 15.47 - 15.79 | 15.73 | +0.019 | 0.12% | 3,270 | | MCK | Mckesson Corp | - | 207.98 | 204.72 - 209.31 | 209.09 | +1.90 | 0.92% | 326,534 | | MCMJ | Merida Merger Corp I | - | 10.00 | 10.00 - 10.03 | 10.01 | +0.01 | 0.10% | 237,300 | | MCMJW | Merida Merger Corp I WT | - | 1.13 | 1.07 - 1.18 | 1.18 | +0.08 | 7.27% | 42,400 | | MCN | Madison/Claymore Covered Call & Equity Strategy | - | 8.10 | 8.03 - 8.15 | 8.05 | -0.07 | 0.86% | 22,281 | | MCO | Moody's Corp | - | 377.40 | 376.79 - 382.50 | 381.66 | +5.46 | 1.45% | 352,133 | | MCR | MFS Charter Income Trust | - | 8.71 | 8.648 - 8.72 | 8.69 | +0.01 | 0.12% | 75,193 | | MCRB | Seres Therapeutics Inc | - | 6.04 | 5.98 - 6.26 | 6.23 | +0.13 | 2.13% | 936,500 | | MCRI | Monarch Casino | - | 67.97 | 67.24 - 67.97 | 67.25 | -0.35 | 0.52% | 24,684 | | MCRO | IQ Hedge Macro Tracker ETF | - | 28.32 | 28.29 - 28.343 | 28.343 | -0.042 | 0.15% | 500 | | MCS | Marcus Corp | - | 18.58 | 18.10 - 19.04 | 18.68 | +0.06 | 0.32% | 128,166 | | MCW | Mister Car Wash Inc | - | 18.07 | 17.54 - 18.57 | 18.31 | +0.23 | 1.27% | 485,083 | | MCX | Medley Capital Corp | - | 25.06 | 25.06 - 25.06 | 25.06 | 0.00 | 0.00% | 15,277 | | MCY | Mercury General Corp | - | 56.16 | 55.235 - 56.88 | 56.63 | +0.62 | 1.11% | 82,640 | | MD | Mednax Inc | - | 26.87 | 26.35 - 27.12 | 27.06 | +0.06 | 0.22% | 226,039 | | MDB | Mongodb Inc Cl A | - | 507.55 | 497.29 - 513.24 | 504.89 | -4.54 | 0.89% | 541,900 | | MDC | M.D.C. Holdings | - | 50.50 | 49.70 - 51.10 | 49.79 | -0.60 | 1.19% | 239,890 | | MDCP | Victoryshares Thb Mid Cap ESG ETF | - | 25.68 | 25.65 - 25.68 | 25.651 | +0.341 | 1.35% | 100 | | MDEV | First Trust Indxx Medical Devices ETF | - | 26.466 | 26.466 - 26.53 | 26.53 | +0.097 | 0.37% | 600 | | MDGL | Madrigal Pharmaceuticals Inc | - | 77.76 | 75.36 - 78.49 | 78.31 | +0.90 | 1.16% | 81,145 | | MDGS | Medigus Ltd ADR | - | 1.48 | 1.44 - 1.54 | 1.44 | -0.07 | 4.64% | 232,200 | | MDGSW | Medigus Ltd Series C WT | - | 0.46 | 0.459 - 0.46 | 0.459 | +0.004 | 0.88% | 2,300 | | MDH | Mdh Acquisition Corp Cl A | - | 9.85 | 9.85 - 9.871 | 9.86 | 0.00 | 0.00% | 27,132 | | MDH.U | Mdh Acquisition Corp Units | - | 10.153 | 10.15 - 10.153 | 10.153 | +0.013 | 0.13% | 100 | | MDH.W | Mdh Acquisition Corp WT | - | 0.65 | 0.63 - 0.664 | 0.63 | 0.00 | 0.00% | 58,300 | | MDIA | Mediaco Holding Inc Cl A | - | 8.17 | 8.02 - 10.361 | 8.92 | +0.89 | 11.08% | 1,768,100 | | MDIV | Multi-Asset Diversified Income Index Fund FT | - | 16.88 | 16.82 - 16.92 | 16.90 | +0.01 | 0.06% | 104,000 | | MDJH | Mdjm Ltd | - | 4.05 | 4.00 - 4.25 | 4.11 | +0.11 | 2.75% | 4,700 | | MDLA | Medallia Inc | - | 33.96 | 33.95 - 33.98 | 33.96 | 0.00 | 0.00% | 1,425,004 | | 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 | - | 60.12 | 60.10 - 60.59 | 60.52 | +0.36 | 0.60% | 3,732,703 | | MDNA | Medicenna Therapeutics Corp | - | 2.52 | 2.38 - 2.52 | 2.41 | -0.12 | 4.74% | 108,700 | | MDP | Meredith Corp | - | 58.37 | 58.28 - 58.47 | 58.40 | -0.02 | 0.03% | 431,827 | | MDRR | Medalist Diversified REIT Inc | - | 1.23 | 1.20 - 1.26 | 1.21 | -0.05 | 3.97% | 71,500 | | MDRRP | Medalist Diversified REIT Inc Series A | - | 22.83 | 22.83 - 22.83 | 22.83 | -0.54 | 2.31% | 200 | | MDRX | Allscripts Hlthcare | - | 13.93 | 13.79 - 14.07 | 13.80 | -0.13 | 0.93% | 633,906 | | MDT | Medtronic Inc | - | 121.59 | 121.51 - 123.57 | 123.09 | +1.44 | 1.18% | 3,690,377 | | MDU | Mdu Res Group Inc | - | 31.09 | 31.07 - 31.34 | 31.19 | +0.27 | 0.87% | 297,070 | | MDVA | Modiv Inc | - | 25.81 | 25.70 - 25.88 | 25.80 | -0.03 | 0.12% | 1,559 | | MDVL | Medavail Hldg Inc | - | 2.77 | 2.52 - 2.775 | 2.58 | -0.21 | 7.53% | 270,800 | | MDWD | Mediwound Ltd Ord Sh | - | 3.93 | 3.66 - 3.96 | 3.66 | -0.35 | 8.73% | 59,700 | | MDWT | Midwest Holding Inc | - | 41.60 | 40.77 - 42.31 | 41.71 | +0.01 | 0.02% | 49,800 | | MDXG | Mimedx Group Inc | - | 7.08 | 6.96 - 7.12 | 7.03 | -0.10 | 1.40% | 638,000 | | MDY | S&P Midcap 400 SPDR | - | 509.31 | 507.08 - 512.45 | 509.51 | +0.71 | 0.14% | 677,900 | | MDYG | S&P Midcap Growth ETF SPDR | - | 80.42 | 79.988 - 80.79 | 80.31 | +0.04 | 0.05% | 34,100 | | MDYV | S&P Midcap Value ETF SPDR | - | 70.04 | 69.67 - 70.38 | 70.04 | +0.14 | 0.20% | 41,100 | | ME | 23Andme Holding CO | - | 9.91 | 9.28 - 10.99 | 10.87 | +0.54 | 5.23% | 6,609,424 | | MEAC | Mercury Ecommerce Acquisition Corp Cl A | - | 9.82 | 9.81 - 9.84 | 9.84 | +0.02 | 0.20% | 16,500 | | MEACU | Mercury Ecommerce Acquisition Corp | - | 10.05 | 10.04 - 10.06 | 10.05 | 0.00 | 0.00% | 24,100 | | MEACW | Mercury Ecommerce Acquisition Corp WT | - | 0.44 | 0.44 - 0.52 | 0.51 | +0.025 | 5.15% | 177,700 | | MEAR | Short Maturity Muni Bond Ishares ETF | - | 50.10 | 50.10 - 50.16 | 50.155 | +0.015 | 0.03% | 16,400 | | MEC | Mayville Engineering Company | - | 19.46 | 18.72 - 19.90 | 18.87 | -0.43 | 2.23% | 41,282 | | MED | Medifast Inc | - | 199.25 | 197.53 - 203.27 | 201.66 | +2.39 | 1.20% | 58,408 | | MEDP | Medpace Holdings Inc | - | 186.84 | 186.13 - 188.97 | 187.04 | +1.01 | 0.54% | 98,931 | | MEDS | Trxade Health Inc | - | 4.36 | 4.25 - 4.37 | 4.26 | -0.125 | 2.85% | 40,200 | | MEG | Montrose Environmental Group Inc | - | 64.36 | 62.21 - 65.53 | 64.84 | +0.84 | 1.31% | 109,014 | | MEI | Methode Electronics | - | 42.98 | 42.17 - 43.65 | 42.39 | -0.77 | 1.78% | 89,302 | | MEIP | Mei Pharma Inc | - | 2.76 | 2.72 - 2.83 | 2.81 | +0.07 | 2.55% | 288,000 | | MEKA | Meli Kaszek Pioneer Corp Cl A | - | 12.98 | 12.82 - 13.49 | 13.099 | +0.289 | 2.26% | 122,300 | | MELI | Mercadolibre Inc | - | 1,581.55 | 1,499.46 - 1,583.43 | 1,503.78 | -80.16 | 5.06% | 590,798 | | MEOA | Minority Equality Opportunities Acquisition Cl A | - | 9.92 | 9.91 - 9.95 | 9.95 | +0.03 | 0.30% | 534,500 | | MEOAU | Minority Equality Opportunities Acquisition | - | 10.25 | 10.20 - 10.312 | 10.312 | +0.012 | 0.12% | 5,900 | | MEOAW | Minority Equality Opportunities Acquisition WT | - | 0.40 | 0.38 - 0.44 | 0.408 | -0.002 | 0.49% | 990,500 | | MEOH | Methanex Cp | - | 46.68 | 45.985 - 47.10 | 46.13 | -0.44 | 0.94% | 418,713 | | MER-K | Bank of America Corp [Mer/Pk] | - | 26.00 | 25.71 - 26.15 | 25.79 | -0.21 | 0.81% | 99,100 | | MERC | Mercer Intl Inc | - | 10.26 | 10.26 - 10.55 | 10.34 | +0.04 | 0.39% | 170,423 | | MESA | Mesa Air Group Inc | - | 7.75 | 7.65 - 7.94 | 7.89 | +0.07 | 0.90% | 335,777 | | MESO | Mesoblast Ltd ADR | - | 6.34 | 6.21 - 6.35 | 6.34 | +0.04 | 0.63% | 50,131 | | MET | Metlife Inc | - | 66.06 | 65.30 - 66.41 | 65.87 | +0.06 | 0.09% | 3,448,415 | | MET-A | Metlife Inc [Met/Pa] | - | 25.02 | 25.02 - 25.20 | 25.12 | +0.03 | 0.12% | 53,500 | | MET-E | Metlife Inc [Met/Pe] | - | 27.15 | 27.03 - 27.17 | 27.10 | -0.02 | 0.07% | 24,700 | | MET-F | Metlife Inc [Met/Pf] | - | 26.93 | 26.84 - 27.00 | 26.84 | -0.04 | 0.15% | 57,200 | | META | Roundhill Ball Metaverse ETF | - | 15.12 | 14.88 - 15.16 | 14.94 | -0.37 | 2.42% | 274,300 | | METC | Ramaco Resources Inc | - | 14.39 | 14.02 - 14.78 | 14.56 | +0.25 | 1.75% | 230,158 | | METCL | Ramaco Resources Inc 9.00% | - | 26.345 | 26.249 - 26.41 | 26.41 | +0.02 | 0.08% | 4,400 | | METX | Meten Hldg Group Ltd | - | 0.316 | 0.28 - 0.33 | 0.306 | -0.015 | 4.67% | 75,465,400 | | METXW | Meten Edtechx Education Group Ltd | - | 0.112 | 0.112 - 0.165 | 0.15 | -0.015 | 9.09% | 83,500 | | MEUSW | 23Andme Holding CO WT | - | 1.95 | 2.01 - 2.79 | 2.71 | +0.33 | 13.87% | 456,451 | | MEXX | MSCI Mexico Bull 3X Direxion | - | 92.00 | 88.84 - 92.05 | 89.591 | +0.714 | 0.80% | 4,900 | | MF | Missfresh Ltd ADR | - | 4.09 | 3.77 - 4.09 | 3.78 | 0.00 | 0.00% | 263,800 | | MFA | MFA Financial Inc | - | 4.68 | 4.64 - 4.70 | 4.65 | -0.04 | 0.85% | 1,815,556 | | MFA-B | MFA Financial Inc [Mfa/Pb] | - | 25.251 | 25.225 - 25.251 | 25.23 | +0.02 | 0.08% | 2,900 | | MFA-C | MFA Financial Inc [Mfa/Pc] | - | 23.90 | 23.90 - 24.15 | 24.00 | +0.10 | 0.42% | 14,200 | | MFC | Manulife Financial Corp | - | 20.39 | 20.20 - 20.48 | 20.29 | +0.05 | 0.25% | 2,225,833 | | MFD | Macquarie/First Trust Global | - | 9.77 | 9.706 - 9.81 | 9.81 | +0.06 | 0.62% | 19,603 | | MFDX | Pimco RAFI Multi-Factor Intl ETF | - | 30.015 | 29.88 - 30.015 | 29.973 | +0.129 | 0.43% | 2,500 | | MFEM | Pimco RAFI Multi-Factor EM ETF | - | 29.52 | 29.31 - 29.54 | 29.395 | -0.134 | 0.45% | 16,200 | | MFG | Mizuho Financial Group ADR | - | 2.73 | 2.66 - 2.73 | 2.68 | -0.02 | 0.74% | 368,125 | | MFGP | Micro Focus Intl Plc ADR | - | 5.07 | 4.95 - 5.29 | 5.02 | -0.16 | 3.09% | 555,274 | | MFH | Mercurity Fintech Holding Inc ADR | - | 3.02 | 2.72 - 3.10 | 2.88 | -0.12 | 4.00% | 170,200 | | MFIN | Medallion Fin Cp | - | 8.237 | 8.23 - 8.41 | 8.29 | -0.04 | 0.48% | 13,641 | | MFL | Blackrock Muniholdings Investment Quality Fund | - | 14.47 | 14.29 - 14.50 | 14.31 | -0.09 | 0.62% | 34,180 | | MFM | MFS Muni Income Trust | - | 6.87 | 6.83 - 6.93 | 6.83 | -0.04 | 0.58% | 40,266 | | MFMS | Motley Fool Small-Cap Growth ETF | - | 39.80 | 39.75 - 40.168 | 39.951 | -0.047 | 0.12% | 10,900 | | MFUS | Pimco RAFI Multi-Factor U.S. Equity ETF | - | 40.46 | 40.459 - 40.576 | 40.576 | +0.171 | 0.42% | 1,700 | | MFV | MFS Special Value Trust | - | 6.77 | 6.72 - 6.77 | 6.77 | +0.023 | 0.34% | 5,444 | | MG | Mistras Group Inc | - | 9.52 | 9.36 - 9.69 | 9.60 | +0.12 | 1.27% | 36,917 | | MGA | Magna International | - | 83.30 | 79.59 - 84.08 | 80.24 | -2.86 | 3.44% | 1,711,854 | | MGC | Vanguard Mega Cap ETF | - | 160.93 | 160.132 - 161.34 | 160.88 | -0.48 | 0.30% | 45,800 | | MGEE | Mge Energy Inc | - | 75.87 | 75.60 - 76.34 | 75.97 | +0.20 | 0.26% | 27,283 | | MGF | MFS Government Markets Income Trust | - | 4.22 | 4.20 - 4.25 | 4.21 | +0.01 | 0.24% | 71,710 | | MGI | Moneygram Intl | - | 6.86 | 6.65 - 6.899 | 6.70 | -0.22 | 3.18% | 1,848,170 | | MGIC | Magic Software Entpr | - | 21.04 | 20.97 - 21.151 | 21.00 | -0.10 | 0.47% | 16,196 | | MGK | Vanguard Mega Cap Growth ETF | - | 247.96 | 245.71 - 248.62 | 246.98 | -2.04 | 0.82% | 170,100 | | MGLN | Magellan Health | - | 94.94 | 94.74 - 94.96 | 94.79 | -0.04 | 0.04% | 56,823 | | MGM | MGM Resorts International | - | 48.10 | 47.61 - 48.44 | 48.03 | -0.06 | 0.12% | 2,940,963 | | MGMT | Ballast Small/Mid Cap ETF | - | 36.94 | 36.94 - 37.01 | 36.989 | +0.052 | 0.14% | 1,100 | | MGNI | Magnite Inc | - | 28.45 | 25.89 - 29.56 | 25.93 | -4.09 | 13.62% | 5,547,658 | | MGNX | Macrogenics | - | 19.38 | 18.98 - 19.63 | 19.11 | -0.32 | 1.65% | 323,454 | | MGP | MGM Growth Properties Llc | - | 40.70 | 40.47 - 41.03 | 40.66 | +0.11 | 0.27% | 398,546 | | MGPI | MGP Ingredients Inc | - | 67.28 | 66.56 - 67.75 | 67.57 | +0.84 | 1.26% | 26,065 | | MGR | Affiliated Managers Group Inc | - | 27.40 | 27.24 - 27.41 | 27.325 | -0.045 | 0.16% | 9,092 | | MGRB | Affiliated Managers Group Inc 4.750% Junior Sub | - | 25.81 | 25.72 - 25.88 | 25.73 | -0.046 | 0.18% | 34,100 | | MGRC | Mcgrath Rentcorp | - | 76.58 | 75.86 - 76.733 | 76.09 | -0.63 | 0.82% | 36,203 | | MGRD | Affiliated Managers Group Inc 4.200% | - | 24.56 | 24.45 - 24.58 | 24.509 | -0.021 | 0.09% | 16,364 | | MGTA | Magenta Therapeutics Inc | - | 6.44 | 6.15 - 6.53 | 6.53 | +0.09 | 1.40% | 175,500 | | MGTX | Meiragtx Holdings Plc | - | 20.95 | 20.63 - 21.74 | 21.59 | +0.61 | 2.91% | 463,565 | | MGU | Macquarie Global Infrastructure Total Return Fun | - | 24.10 | 23.92 - 24.24 | 24.00 | -0.03 | 0.12% | 9,722 | | MGV | Vanguard Mega Cap Value ETF | - | 103.19 | 103.13 - 103.73 | 103.58 | +0.35 | 0.34% | 76,000 | | MGY | Magnolia Oil & Gas Corp | - | 20.76 | 20.40 - 21.00 | 20.95 | +0.34 | 1.65% | 1,434,023 | | MGYR | Magyar Bancorp Inc | - | 11.51 | 11.50 - 11.51 | 11.50 | 0.00 | 0.00% | 9,000 | | MH-A | Maiden Holdings Ltd [Mh/Pa] | - | 11.84 | 11.84 - 12.08 | 12.08 | -0.04 | 0.33% | 3,100 | | MH-C | Maiden Holdings Ltd [Mh/Pc] | - | 12.33 | 12.18 - 12.339 | 12.235 | -0.175 | 1.41% | 3,900 | | MH-D | Maiden Holdings Ltd [Mh/Pd] | - | 12.45 | 12.25 - 12.45 | 12.25 | -0.23 | 1.84% | 1,500 | | MHD | Blackrock Muniholdings Fund | - | 16.21 | 16.13 - 16.44 | 16.27 | +0.12 | 0.74% | 114,335 | | MHF | Western Asset Muni High | - | 8.50 | 8.40 - 8.54 | 8.45 | 0.00 | 0.00% | 17,567 | | MHH | Mastech Holdings Inc | - | 17.348 | 17.07 - 17.486 | 17.07 | 0.00 | 0.00% | 3,000 | | MHI | Pioneer Muni High Income Trust | - | 11.95 | 11.93 - 11.99 | 11.94 | -0.04 | 0.33% | 44,565 | | MHK | Mohawk Industries | - | 192.04 | 189.71 - 194.27 | 192.12 | +0.27 | 0.14% | 367,550 | | MHLA | Maiden Holdings Ltd 6.625% No | - | 22.46 | 22.21 - 22.50 | 22.21 | -0.23 | 1.02% | 1,079 | | MHLD | Maiden Holdings Ltd | - | 3.21 | 3.16 - 3.235 | 3.17 | -0.03 | 0.94% | 33,900 | | MHN | Blackrock Muniholdings New York Quality Fund | - | 14.24 | 14.15 - 14.33 | 14.31 | +0.12 | 0.85% | 45,664 | | MHNC | Maiden Holdings North America | - | 24.05 | 23.95 - 24.10 | 24.10 | 0.00 | 0.00% | 3,552 | | MHO | M/I Homes | - | 61.87 | 61.67 - 63.48 | 61.81 | -0.10 | 0.16% | 196,104 | | MIC | Macquarie Infrastructure Hldgs Llc | - | 3.68 | 3.68 - 3.71 | 3.70 | +0.01 | 0.27% | 2,129,823 | | MICT | Micronet Enertec Tec | - | 1.41 | 1.36 - 1.43 | 1.37 | -0.06 | 4.20% | 1,363,400 | | MID | American Century Mid Cap Growth Impact ETF | - | 60.91 | 60.498 - 60.91 | 60.498 | -0.388 | 0.64% | 1,300 | | MIDD | Middleby Corp | - | 176.46 | 174.80 - 177.72 | 175.43 | -0.46 | 0.26% | 201,537 | | MIDE | Xtrackers S&P Midcap 400 ESG ETF | - | 27.82 | 27.782 - 27.82 | 27.782 | +0.05 | 0.18% | 300 | | MIDF | Ishares Edge MSCI Multifactor USA Mid-Cap ETF | - | 38.899 | 38.876 - 38.899 | 38.876 | +0.097 | 0.25% | 1,000 | | MIDU | Mid Cap Bull 3X Direxion | - | 67.23 | 66.53 - 68.56 | 67.39 | +0.32 | 0.48% | 52,600 | | MIG | Vaneck Moody's IG Corp Bond ETF | - | 24.755 | 24.755 - 24.755 | 24.755 | +0.053 | 0.21% | 100 | | MIGI | Mawson Infrastructure Group Inc | - | 9.50 | 9.38 - 9.82 | 9.38 | -0.17 | 1.78% | 102,200 | | MILE | Metromile Inc | - | 3.48 | 3.16 - 3.48 | 3.18 | -0.34 | 9.66% | 3,001,300 | | MILEW | Metromile Inc WT | - | 0.77 | 0.70 - 0.77 | 0.70 | -0.03 | 4.11% | 11,600 | | MILN | Global X Millennial Consumer ETF | - | 45.11 | 44.48 - 45.11 | 44.76 | -0.72 | 1.58% | 25,900 | | MIM.W | Airspan Networks Hldgs Inc WT [Mimo/W] | - | 0.716 | 0.686 - 0.764 | 0.762 | +0.032 | 4.38% | 89,200 | | MIME | Mimecast Ltd Ord | - | 68.89 | 67.76 - 68.972 | 68.87 | +0.22 | 0.32% | 343,942 | | MIMO | Airspan Networks Hldgs Inc | - | 6.70 | 6.65 - 7.34 | 7.31 | +0.62 | 9.27% | 64,700 | | MIN | MFS Intermediate Income Trust | - | 3.57 | 3.57 - 3.62 | 3.61 | +0.03 | 0.84% | 580,191 | | MINC | Advisorshares Newfleet Multi-Sector ETF | - | 48.66 | 48.581 - 48.669 | 48.605 | -0.03 | 0.06% | 3,300 | | MIND | Mitcham Industries Inc | - | 1.71 | 1.71 - 1.75 | 1.725 | +0.005 | 0.29% | 59,333 | | MINDP | Mitcham Industries Inc | - | 24.84 | 24.65 - 24.97 | 24.68 | -0.09 | 0.36% | 4,071 | | MINM | Minim Inc | - | 1.72 | 1.60 - 1.74 | 1.65 | -0.09 | 5.17% | 62,600 | | MINN | Trust For Professional Managers Mairs & Power | - | 24.85 | 24.85 - 24.88 | 24.86 | -0.04 | 0.16% | 7,800 | | MINO | Pimco Municipal Income Opportunities Active ETF | - | 49.305 | 49.305 - 49.33 | 49.33 | -0.025 | 0.05% | 1,000 | | MINT | Enhanced Short-Maturity Strgy ETF Pimco | - | 101.78 | 101.78 - 101.80 | 101.79 | -0.01 | 0.01% | 603,300 | | MIO | Pioneer Municipal High Income Opportunities Fund | - | 19.76 | 19.55 - 19.76 | 19.626 | -0.004 | 0.02% | 8,089 | | MIR | Mirion Technologies Inc | - | 10.80 | 10.73 - 10.88 | 10.79 | -0.09 | 0.83% | 1,838,658 | | MIR.W | Mirion Technologies Inc WT | - | 2.39 | 1.89 - 2.50 | 2.435 | -0.065 | 2.60% | 89,400 | | MIRM | Mirum Pharmaceuticals Inc | - | 15.61 | 14.95 - 15.67 | 15.21 | -0.54 | 3.43% | 180,900 | | MIRO | Miromatrix Medical Inc | - | 8.92 | 8.76 - 9.311 | 8.85 | -0.33 | 3.59% | 19,400 | | MIST | Milestone Pharmaceuticals Inc | - | 5.66 | 5.51 - 5.71 | 5.555 | -0.185 | 3.22% | 5,704 | | MIT | Mason Industrial Technology Inc Cl A | - | 9.74 | 9.72 - 9.76 | 9.76 | +0.01 | 0.10% | 352,367 | | MIT-A | Ag Mtg Invt TR Inc [Mitt/Pa] | - | 25.65 | 25.56 - 25.67 | 25.66 | +0.06 | 0.23% | 2,500 | | MIT-B | Ag Mtg Invt TR Inc [Mitt/Pb] | - | 25.15 | 25.02 - 25.20 | 25.02 | -0.025 | 0.10% | 3,300 | | MIT-C | Ag Mtg Invt TR Inc [Mitt/Pc] | - | 24.96 | 24.96 - 25.10 | 25.10 | +0.14 | 0.56% | 20,000 | | MIT.U | Mason Industrial Technology Inc Unit [Mit.U] | - | 9.911 | 9.91 - 9.96 | 9.96 | +0.01 | 0.10% | 3,200 | | MIT.W | Mason Industrial Technology WT | - | 0.70 | 0.67 - 0.73 | 0.71 | +0.04 | 5.97% | 107,800 | | MITA | Coliseum Acquisition Corp Cl A | - | 9.76 | 0.00 - 0.00 | 9.76 | 0.00 | 0.00% | 0 | | MITAU | Coliseum Acquisition Corp | - | 9.89 | 0.00 - 0.00 | 9.89 | 0.00 | 0.00% | 0 | | MITAW | Coliseum Acquisition Corp WT | - | 0.68 | 0.68 - 0.68 | 0.68 | +0.062 | 10.03% | 100 | | MITC | Meatech 3D Ltd ADR | - | 7.36 | 7.23 - 7.65 | 7.37 | +0.06 | 0.82% | 41,300 | | MITK | Mitek Systems Inc | - | 19.25 | 19.067 - 19.37 | 19.21 | -0.15 | 0.77% | 164,500 | | MITO | Stealth Biotherapeutics Corp ADR | - | 1.23 | 1.18 - 1.231 | 1.18 | -0.04 | 3.28% | 140,100 | | MITQ | Moving Image Technologies Inc | - | 2.71 | 2.62 - 2.798 | 2.66 | -0.05 | 1.85% | 356,600 | | MITT | Ag Mortgage Investment Trust | - | 12.13 | 12.05 - 12.20 | 12.10 | -0.08 | 0.66% | 87,335 | | MIXT | Mix Telematics Ltd ADR | - | 12.62 | 12.22 - 12.97 | 12.78 | +0.01 | 0.08% | 35,879 | | MIY | Blackrock Muniyield Michigan Quality Fund | - | 15.60 | 15.42 - 15.68 | 15.65 | +0.02 | 0.13% | 11,074 | | MJ | Alternative Harvest ETF | - | 14.64 | 14.16 - 14.65 | 14.21 | -0.43 | 2.94% | 1,266,700 | | MJIN | Etfmg 2X Daily Inverse Alternative Harvest ETF | - | 9.385 | 0.00 - 0.00 | 9.385 | 0.00 | 0.00% | 0 | | MJJ | Microsectors Cannabis ETN | - | 73.511 | 73.511 - 73.511 | 73.511 | -0.526 | 0.71% | 100 | | MJO | Microsectors Cannabis 2X ETN | - | 82.28 | 82.28 - 82.994 | 82.994 | -1.447 | 1.71% | 1,000 | | MJUS | Etfmg U.S. Alternative Harvest ETF | - | 7.23 | 7.02 - 7.23 | 7.02 | -0.254 | 3.49% | 47,600 | | MJXL | Etfmg 2X Daily Alternative Harvest ETF | - | 5.21 | 5.20 - 5.51 | 5.26 | -0.02 | 0.38% | 1,700 | | MKC | Mccormick & Company | - | 80.29 | 80.29 - 81.57 | 80.73 | +0.42 | 0.52% | 792,445 | | MKC.V | Mccormick & Co. Inc | - | 80.90 | 80.78 - 81.43 | 80.90 | +0.38 | 0.47% | 3,600 | | MKD | Molecular Data Inc Ads | - | 0.335 | 0.306 - 0.339 | 0.315 | -0.04 | 11.27% | 12,853,300 | | MKF.W | Markforged Hldg Corp WT | - | 1.28 | 1.18 - 1.28 | 1.18 | -0.05 | 4.07% | 20,300 | | MKFG | Markforged Hldg Corp | - | 6.65 | 6.43 - 6.85 | 6.47 | -0.26 | 3.86% | 511,974 | | MKL | Markel Corp | - | 1,317.34 | 1,309.05 - 1,324.94 | 1,321.14 | +3.57 | 0.27% | 38,877 | | MKSI | Mks Instruments Inc | - | 146.16 | 144.43 - 149.75 | 144.72 | -0.67 | 0.46% | 307,508 | | MKTW | Marketwise Inc | - | 7.20 | 6.95 - 7.34 | 7.00 | -0.21 | 2.91% | 176,600 | | MKTWW | Marketwise Inc WT | - | 1.15 | 1.08 - 1.15 | 1.08 | -0.08 | 6.90% | 2,600 | | MKTX | Marketaxess Holdings | - | 409.71 | 408.54 - 416.68 | 415.43 | +4.70 | 1.14% | 149,586 | | MKTY | Mechanical Technolgy | - | 12.04 | 11.15 - 12.08 | 11.40 | -0.73 | 6.02% | 222,200 | | MKTYP | Mechanical Technology Inc 9.0% Sr A | - | 24.92 | 24.88 - 24.99 | 24.92 | 0.00 | 0.00% | 7,300 | | ML | Moneylion Inc | - | 6.65 | 6.56 - 7.35 | 6.84 | +0.18 | 2.70% | 263,235 | | ML.W | Moneylion Inc WT | - | 0.80 | 0.76 - 0.80 | 0.799 | -0.001 | 0.12% | 53,700 | | MLAB | Mesa Labs Inc | - | 303.38 | 291.30 - 307.41 | 295.95 | -7.05 | 2.33% | 86,976 | | MLAC | Malacca Straits Acquisition Company Ltd Cl A | - | 9.94 | 9.93 - 9.94 | 9.93 | -0.02 | 0.20% | 29,900 | | MLACU | Malacca Straits Acquisition Company Ltd Unit | - | 10.13 | 10.10 - 10.13 | 10.11 | -0.05 | 0.49% | 31,200 | | MLACW | Malacca Straits Acquisition Company WT | - | 0.40 | 0.372 - 0.40 | 0.375 | -0.005 | 1.32% | 15,700 | | MLCO | Melco Resorts & Entertainment ADR | - | 11.33 | 11.05 - 11.47 | 11.17 | -0.23 | 2.02% | 2,593,845 | | MLHR | Miller Herman Inc | - | 38.59 | 38.59 - 39.40 | 39.11 | +0.27 | 0.70% | 430,214 | | MLI | Mueller Industries | - | 48.47 | 46.72 - 49.65 | 49.17 | +1.09 | 2.27% | 316,232 | | MLM | Martin Marietta Materials | - | 381.47 | 378.16 - 384.59 | 381.33 | -0.36 | 0.09% | 186,297 | | MLN | Vaneck Vaneck Corp Long Muni ETF | - | 21.38 | 21.34 - 21.38 | 21.37 | +0.025 | 0.12% | 49,100 | | MLNK | Meridianlink Inc | - | 24.26 | 23.37 - 25.19 | 24.95 | +0.37 | 1.51% | 58,712 | | MLP | Maui Land & Pineapple Company | - | 10.392 | 10.29 - 10.415 | 10.385 | +0.025 | 0.24% | 1,094 | | MLPA | Global X MLP ETF | - | 38.53 | 37.99 - 38.53 | 38.39 | -0.10 | 0.26% | 137,900 | | MLPB | Etracs MLP Infrastructure Index ETN | - | 16.81 | 16.60 - 16.84 | 16.774 | -0.026 | 0.15% | 14,100 | | MLPO | CS S&P MLP Index ETN | - | 10.40 | 0.00 - 0.00 | 10.40 | 0.00 | 0.00% | 0 | | MLPR | Etracs Quarterly Pay 1.5X Alerian MLP ETN | - | 36.17 | 36.076 - 36.17 | 36.076 | -0.081 | 0.22% | 600 | | MLPX | Global X MLP & Energy Infrastructure ETF | - | 39.37 | 38.925 - 39.44 | 39.40 | +0.15 | 0.38% | 79,200 | | MLR | Miller Industries | - | 34.43 | 34.06 - 34.91 | 34.19 | -0.23 | 0.67% | 33,870 | | MLSS | Milestone Scientific | - | 2.11 | 2.09 - 2.18 | 2.13 | 0.00 | 0.00% | 105,100 | | MLVF | Malvern Bncp | - | 16.701 | 16.70 - 16.83 | 16.83 | -0.085 | 0.50% | 600 | | MMAT | Meta Materials Inc | - | 4.49 | 4.05 - 4.72 | 4.72 | -0.02 | 0.42% | 11,817,200 | | MMC | Marsh & Mclennan Companies | - | 169.10 | 167.97 - 169.77 | 169.57 | +1.14 | 0.68% | 1,676,842 | | MMD | Mainstay Defined Muni Opp Fund | - | 21.17 | 21.10 - 21.35 | 21.18 | -0.05 | 0.24% | 25,917 | | MMI | Marcus & Millichap | - | 45.86 | 45.36 - 46.70 | 46.17 | +0.58 | 1.27% | 201,069 | | MMIN | IQ Mackay Shields Municipal Insured ETF | - | 27.28 | 27.25 - 27.31 | 27.285 | +0.015 | 0.06% | 25,300 | | MMIT | IQ Mackay Municipal Intermediate ETF | - | 26.56 | 26.56 - 26.61 | 26.60 | +0.02 | 0.08% | 76,000 | | MMLG | First Trust Multi-Manager Large Growth ETF | - | 28.74 | 28.50 - 28.815 | 28.65 | -0.243 | 0.84% | 15,800 | | MMLP | Martin Midstrm LP | - | 3.35 | 3.33 - 3.50 | 3.39 | +0.01 | 0.30% | 66,193 | | MMM | 3M Company | - | 182.57 | 180.78 - 183.29 | 180.80 | -1.32 | 0.72% | 2,561,416 | | MMMB | Mamamancini's Holdin | - | 2.52 | 2.43 - 2.52 | 2.44 | -0.05 | 2.01% | 37,200 | | MMP | Magellan Midstream Partners LP | - | 51.40 | 50.67 - 51.58 | 51.44 | +0.13 | 0.25% | 2,235,150 | | MMS | Maximus Inc | - | 85.06 | 83.95 - 85.23 | 84.21 | -0.52 | 0.61% | 281,997 | | MMSC | FT Multi-Manager Small Cap Opportunities ETF | - | 20.859 | 20.859 - 20.859 | 20.859 | +0.028 | 0.13% | 100 | | MMSI | Merit Medical Sys | - | 71.04 | 70.23 - 72.42 | 72.30 | +1.51 | 2.13% | 187,281 | | MMT | MFS Multimarket Income Trust | - | 6.44 | 6.38 - 6.56 | 6.54 | +0.08 | 1.24% | 53,028 | | MMTM | S&P 1500 Momentum Tilt ETF SPDR | - | 194.705 | 193.543 - 194.705 | 194.395 | +0.185 | 0.10% | 700 | | MMU | Western Asset Managed Municipals Fund | - | 12.97 | 12.82 - 13.10 | 12.87 | -0.11 | 0.85% | 108,055 | | MMX | Maverix Metals Inc | - | 5.00 | 5.00 - 5.11 | 5.07 | +0.16 | 3.26% | 187,700 | | MMYT | Makemytrip Ltd | - | 27.92 | 26.565 - 27.97 | 26.79 | -1.11 | 3.98% | 331,265 | | MN | Manning & Napier Inc | - | 9.69 | 9.50 - 9.75 | 9.73 | +0.04 | 0.41% | 14,141 | | MNA | IQ Merger Arbitrage ETF | - | 33.02 | 32.95 - 33.11 | 32.97 | -0.09 | 0.27% | 50,700 | | MNDO | Mind C.T.I. Ltd | - | 3.29 | 3.25 - 3.29 | 3.25 | -0.02 | 0.61% | 33,600 | | MNDT | Mandiant Inc | - | 17.88 | 17.69 - 18.07 | 17.86 | -0.13 | 0.72% | 1,636,375 | | MNDY | Monday.com Ltd | - | 370.29 | 361.88 - 380.70 | 379.26 | +10.20 | 2.76% | 219,834 | | MNKD | Mannkind Corp | - | 4.45 | 4.39 - 4.66 | 4.64 | +0.23 | 5.22% | 3,088,000 | | MNMD | Mind Medicine Mindmed Inc | - | 2.45 | 2.35 - 2.46 | 2.43 | -0.05 | 2.02% | 2,706,300 | | MNOV | Medicinova Inc | - | 3.64 | 3.60 - 3.68 | 3.66 | -0.04 | 1.08% | 42,300 | | MNP | Western Asset Muni Partners Fund | - | 15.47 | 15.31 - 15.47 | 15.34 | -0.06 | 0.39% | 7,625 | | MNPR | Monopar Therapeutics Inc | - | 4.616 | 4.57 - 4.94 | 4.58 | -0.22 | 4.58% | 8,600 | | MNR | Monmouth Real Estate Investment Corp | - | 19.23 | 19.09 - 19.31 | 19.11 | -0.08 | 0.42% | 322,722 | | MNR-C | Monmouth Real Estate Invt Corp [Mnr/Pc] | - | 25.52 | 25.43 - 25.52 | 25.48 | 0.00 | 0.00% | 10,300 | | MNRL | Brigham Minerals Inc | - | 22.44 | 22.21 - 23.00 | 22.71 | +0.39 | 1.75% | 235,824 | | MNRO | Monro Muffler Brak | - | 59.37 | 58.595 - 60.05 | 58.73 | -0.78 | 1.31% | 135,958 | | MNSB | Mainstreet Bank | - | 25.21 | 24.98 - 26.85 | 26.00 | +0.58 | 2.28% | 26,900 | | MNSBP | Mainstreet Bancshares Inc ADR | - | 27.50 | 0.00 - 0.00 | 27.50 | 0.00 | 0.00% | 0 | | MNSO | Miniso Group Holding Ltd ADR | - | 16.08 | 15.94 - 16.42 | 16.24 | +0.12 | 0.74% | 133,379 | | MNST | Monster Beverage Cp | - | 85.68 | 84.49 - 86.04 | 84.73 | -0.52 | 0.61% | 1,322,981 | | MNTK | Montauk Renewables Inc | - | 11.40 | 11.19 - 11.49 | 11.34 | -0.01 | 0.09% | 27,600 | | MNTS | Momentus Inc | - | 10.95 | 10.80 - 11.07 | 10.94 | +0.05 | 0.46% | 140,418 | | MNTSW | Momentus Inc WT | - | 2.38 | 2.25 - 2.39 | 2.37 | +0.09 | 3.95% | 50,353 | | MNTV | Momentive Global Inc | - | 24.71 | 24.32 - 24.81 | 24.37 | -0.17 | 0.69% | 441,041 | | MNTX | Manitex Intl Inc | - | 6.246 | 6.24 - 6.41 | 6.27 | +0.02 | 0.32% | 23,400 | | MO | Altria Group | - | 48.50 | 48.21 - 48.61 | 48.22 | -0.01 | 0.02% | 7,014,608 | | MOAT | Vaneck Morningstar Wide Moat ETF | - | 76.51 | 76.08 - 76.68 | 76.33 | -0.35 | 0.46% | 350,400 | | MOBL | Mobileiron Inc | - | 7.04 | 7.03 - 7.045 | 7.04 | 0.00 | 0.00% | 4,500,359 | | MOD | Modine Manufacturing Company | - | 11.95 | 11.64 - 12.12 | 11.66 | -0.23 | 1.93% | 126,264 | | MODN | Model N Inc | - | 33.11 | 32.42 - 33.33 | 33.16 | +0.05 | 0.15% | 43,832 | | MODV | Modivcare Inc | - | 166.57 | 164.49 - 168.69 | 166.18 | -0.89 | 0.53% | 37,967 | | MOFG | Midwestone Fnl Gp | - | 30.74 | 30.31 - 31.24 | 31.10 | +0.43 | 1.40% | 23,085 | | MOG.A | Moog Inc Cl A | - | 80.01 | 79.02 - 80.81 | 79.12 | -0.93 | 1.16% | 50,800 | | MOG.B | Moog Inc Cl B | - | 79.56 | 79.56 - 79.56 | 79.56 | -2.555 | 3.11% | 100 | | MOGO | Mogo Inc | - | 5.43 | 5.16 - 5.52 | 5.23 | -0.30 | 5.42% | 705,700 | | MOGU | Mogu Inc ADR | - | 1.05 | 0.93 - 1.06 | 0.95 | -0.09 | 8.65% | 435,120 | | MOH | Molina Healthcare Inc | - | 296.26 | 293.73 - 298.70 | 297.89 | +1.64 | 0.55% | 167,554 | | MOHO | Ecmoho Ltd ADR | - | 0.60 | 0.55 - 0.63 | 0.588 | -0.052 | 8.12% | 1,710,400 | | MOLN | Molecular Partners Ag American Depositary Shares | - | 19.83 | 19.70 - 19.96 | 19.70 | -0.23 | 1.15% | 1,509 | | MOMO | Hello Group Inc ADR | - | 13.50 | 13.15 - 13.67 | 13.31 | -0.14 | 1.04% | 4,633,815 | | MON | Monument Circle Acquisition Corp Cl A | - | 9.76 | 9.75 - 9.77 | 9.76 | +0.01 | 0.10% | 2,200 | | MONCU | Monument Circle Acquisition Corp Units | - | 10.04 | 10.04 - 10.04 | 10.04 | +0.03 | 0.30% | 1,100 | | MONCW | Monument Circle Acquisition Corp WT | - | 0.60 | 0.57 - 0.60 | 0.58 | -0.006 | 1.02% | 116,000 | | MOO | Vaneck Agribusiness ETF | - | 95.10 | 94.82 - 95.69 | 95.22 | 0.00 | 0.00% | 29,100 | | MOON | Direxion Moonshot Innovators ETF | - | 33.33 | 32.40 - 33.33 | 32.70 | -0.79 | 2.36% | 56,500 | | MOR | Morphosys Ag ADR | - | 11.53 | 11.22 - 11.54 | 11.26 | -0.43 | 3.68% | 27,125 | | MORF | Morphic Holding Inc | - | 57.91 | 56.365 - 58.61 | 58.09 | +0.46 | 0.80% | 74,500 | | MORN | Morningstar Inc | - | 289.28 | 287.02 - 298.24 | 298.00 | +8.00 | 2.76% | 87,765 | | MORT | Vaneck Mortgage REIT Income ETF | - | 19.67 | 19.52 - 19.684 | 19.58 | -0.04 | 0.20% | 35,100 | | MOS | Mosaic Company | - | 42.39 | 41.67 - 42.99 | 42.01 | -0.16 | 0.38% | 2,618,863 | | MOSY | Mosys Inc | - | 5.68 | 5.47 - 5.81 | 5.67 | -0.14 | 2.41% | 987,200 | | MOT.U | Motive Capital Corp [Motv.U] | - | 10.35 | 10.35 - 10.35 | 10.35 | +0.01 | 0.10% | 200 | | MOT.W | Motive Capital Corp WT [Motv/W] | - | 1.36 | 1.28 - 1.40 | 1.40 | 0.00 | 0.00% | 40,100 | | MOTE | Vaneck Morningstar ESG Moat ETF | - | 26.604 | 26.604 - 26.604 | 26.604 | +0.141 | 0.53% | 100 | | MOTI | Vaneck Mstar International Moat ETF | - | 34.471 | 34.405 - 34.61 | 34.518 | +0.033 | 0.10% | 10,100 | | MOTN | Motion Acquisition Corp Cl A | - | 9.99 | 9.99 - 10.00 | 9.99 | 0.00 | 0.00% | 330,200 | | MOTNU | Motion Acquisition Corp | - | 10.75 | 10.75 - 10.79 | 10.79 | +0.09 | 0.84% | 500 | | MOTNW | Motion Acquisition Corp WT | - | 2.25 | 2.25 - 2.62 | 2.31 | +0.122 | 5.58% | 13,200 | | MOTO | Smartetfs Smart Transport & Tech ETF | - | 47.55 | 47.07 - 47.55 | 47.076 | -0.108 | 0.23% | 2,600 | | MOTS | Motus Gi Holdings Inc | - | 0.61 | 0.60 - 0.612 | 0.61 | -0.003 | 0.49% | 429,000 | | MOTV | Motive Capital Corp Cl A | - | 9.92 | 9.90 - 9.92 | 9.92 | +0.01 | 0.10% | 9,509 | | MOV | Movado Group Inc | - | 34.30 | 33.59 - 34.82 | 34.15 | -0.32 | 0.93% | 109,991 | | MOVE | Movano Inc | - | 3.11 | 3.02 - 3.15 | 3.15 | +0.026 | 0.83% | 19,300 | | MOXC | Moxian [Bvi] Inc | - | 6.32 | 5.95 - 6.32 | 5.98 | -0.46 | 7.14% | 232,800 | | MP | Mp Materials Corp | - | 35.39 | 35.34 - 36.70 | 36.51 | +1.12 | 3.16% | 1,435,203 | | MPA | Blackrock Muniyield Pennsylvania Quality Fund | - | 15.97 | 15.91 - 16.011 | 15.94 | -0.01 | 0.06% | 1,909 | | MPAA | Motorcar Parts Amer | - | 20.12 | 19.31 - 20.12 | 19.63 | -0.44 | 2.19% | 37,110 | | MPAC | Model Performance Acquisition Corp | - | 9.99 | 9.99 - 9.99 | 9.99 | 0.00 | 0.00% | 75,000 | | MPACR | Model Performance Acquisition Corp | - | 0.35 | 0.00 - 0.00 | 0.35 | 0.00 | 0.00% | 0 | | MPACU | Model Performance Acquisition Corp Units | - | 10.55 | 0.00 - 0.00 | 10.55 | 0.00 | 0.00% | 0 | | MPACW | Model Performance Acquisition Corp WT | - | 0.45 | 0.00 - 0.00 | 0.45 | 0.00 | 0.00% | 0 | | MPB | Mid Penn Bancorp Inc | - | 27.95 | 27.80 - 28.21 | 28.09 | +0.30 | 1.08% | 6,000 | | MPC | Marathon Petroleum Corp | - | 67.19 | 66.52 - 67.63 | 67.52 | +0.49 | 0.73% | 3,852,038 | | MPL.W | Multiplan Corp WT [Mpln/W] | - | 1.07 | 1.02 - 1.11 | 1.05 | -0.01 | 0.94% | 6,900 | | MPLN | Multiplan Corp | - | 5.10 | 5.005 - 5.265 | 5.07 | -0.03 | 0.59% | 2,914,904 | | MPLX | Mplx LP | - | 30.93 | 30.49 - 31.53 | 30.75 | -0.19 | 0.61% | 2,152,082 | | MPRO | Northern Lights Fund Trust IV Monarch Procap ETF | - | 26.97 | 26.95 - 26.97 | 26.968 | +0.017 | 0.06% | 2,400 | | MPV | Massmutual Participation Investors | - | 13.81 | 13.77 - 13.925 | 13.78 | +0.005 | 0.04% | 8,470 | | MPW | Medical Properties Trust | - | 20.84 | 20.57 - 20.98 | 20.62 | -0.17 | 0.82% | 2,041,951 | | MPWR | Monolithic Power Sys | - | 519.47 | 510.81 - 526.09 | 510.95 | -6.55 | 1.27% | 273,259 | | MPX | Marine Products Corp | - | 12.68 | 12.68 - 12.99 | 12.77 | +0.02 | 0.16% | 10,235 | | MQ | Marqeta Inc Cl A | - | 27.40 | 24.86 - 27.45 | 25.41 | -2.06 | 7.50% | 4,430,162 | | MQT | Blackrock Muniyield Quality Fund II | - | 14.25 | 14.19 - 14.39 | 14.30 | +0.05 | 0.35% | 18,338 | | MQY | Blackrock Muniyield Quality Fund | - | 16.47 | 16.34 - 16.55 | 16.46 | +0.07 | 0.43% | 105,955 | | MRAC | Marquee Raine Acquisition Corp Cl A | - | 10.92 | 0.00 - 0.00 | 10.92 | 0.00 | 0.00% | 0 | | MRACU | Marquee Raine Acquisition Corp | - | 11.139 | 0.00 - 0.00 | 11.139 | 0.00 | 0.00% | 0 | | MRACW | Marquee Raine Acquisition Corp WT | - | 1.435 | 0.00 - 0.00 | 1.435 | 0.00 | 0.00% | 0 | | MRAD | Smartetfs Advertising & Marketing Technology ETF | - | 28.752 | 28.752 - 28.752 | 28.752 | -0.902 | 3.04% | 100 | | MRAM | Everspin Technologies Inc | - | 6.05 | 5.95 - 6.17 | 5.99 | -0.06 | 0.99% | 89,400 | | MRBK | Meridian Bank | - | 29.32 | 29.32 - 30.00 | 29.71 | +0.49 | 1.68% | 5,725 | | MRC | Mrc Global Inc | - | 8.76 | 8.54 - 9.19 | 8.56 | -0.21 | 2.39% | 450,583 | | MRCC | Monroe Capital Corp | - | 10.22 | 10.17 - 10.25 | 10.20 | -0.04 | 0.39% | 42,836 | | 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 | - | 53.43 | 52.68 - 53.56 | 52.72 | -0.60 | 1.13% | 305,217 | | MREO | Mereo Biopharma Group Plc ADR | - | 2.17 | 2.08 - 2.17 | 2.15 | -0.02 | 0.92% | 535,600 | | MRGR | Merger ETF | - | 41.405 | 41.34 - 41.45 | 41.409 | +0.074 | 0.18% | 4,900 | | MRIN | Marin Software Inc | - | 6.77 | 6.35 - 6.87 | 6.56 | -0.51 | 7.21% | 1,244,400 | | MRK | Merck & Company | - | 81.15 | 80.88 - 81.48 | 81.15 | -0.02 | 0.02% | 7,308,695 | | MRKR | Marker Therapeutics Inc | - | 1.53 | 1.43 - 1.53 | 1.44 | -0.10 | 6.49% | 540,500 | | MRLN | Marlin Business Serv | - | 22.27 | 22.25 - 22.28 | 22.26 | -0.02 | 0.09% | 6,290 | | MRM | Medirom Healthcare Technologies Inc ADR | - | 7.96 | 7.15 - 8.15 | 7.21 | -0.43 | 5.63% | 70,300 | | MRNA | Moderna Inc | - | 332.539 | 317.18 - 335.75 | 326.54 | -13.03 | 3.84% | 7,654,515 | | MRNS | Marinus Pharma CS | - | 11.11 | 11.03 - 11.24 | 11.13 | +0.02 | 0.18% | 154,100 | | MRO | Marathon Oil Corp | - | 16.25 | 16.09 - 16.60 | 16.58 | +0.40 | 2.47% | 13,137,149 | | MRSK | Agility Shares Managed Risk ETF | - | 32.63 | 32.55 - 32.63 | 32.605 | -0.036 | 0.11% | 9,800 | | MRSN | Mersana Therapeutics Inc | - | 8.35 | 8.03 - 8.54 | 8.45 | +0.05 | 0.60% | 2,311,163 | | MRTN | Marten Transport L | - | 16.65 | 16.54 - 16.90 | 16.57 | -0.07 | 0.42% | 283,401 | | MRTX | Mirati Therapeutics | - | 176.94 | 174.99 - 190.72 | 190.29 | +12.99 | 7.33% | 576,798 | | MRUS | Merus N.V. CS | - | 28.40 | 27.87 - 28.58 | 28.35 | -0.25 | 0.87% | 423,500 | | MRVI | Maravai Lifesciences Holdings Inc Cl A | - | 42.42 | 41.35 - 42.61 | 42.00 | -0.23 | 0.54% | 1,695,993 | | MRVL | Marvell Technology Inc | - | 67.502 | 65.87 - 67.70 | 66.31 | -0.76 | 1.13% | 4,506,854 | | MS | Morgan Stanley | - | 100.74 | 99.57 - 102.24 | 101.80 | +1.52 | 1.52% | 6,270,698 | | MS-A | Morgan Stanley [Ms/Pa] | - | 24.82 | 24.82 - 24.95 | 24.89 | +0.07 | 0.28% | 28,000 | | MS-E | Morgan Stanley [Ms/Pe] | - | 28.45 | 28.35 - 28.45 | 28.42 | -0.03 | 0.11% | 22,600 | | MS-F | Morgan Stanley [Ms/Pf] | - | 28.18 | 28.11 - 28.28 | 28.26 | +0.08 | 0.28% | 50,100 | | MS-I | Morgan Stanley [Ms/Pi] | - | 28.47 | 28.38 - 28.51 | 28.43 | -0.03 | 0.11% | 37,800 | | MS-K | Morgan Stanley [Ms/Pk] | - | 29.66 | 29.44 - 29.72 | 29.51 | -0.09 | 0.30% | 47,900 | | MS-L | Morgan Stanley 4.875% Prf Perpetual USD 25 1/100 | - | 26.77 | 26.629 - 26.781 | 26.69 | -0.07 | 0.26% | 27,300 | | MSA | Msa Safety Inc | - | 154.37 | 152.25 - 155.81 | 154.86 | +1.05 | 0.68% | 98,821 | | MSAC | Medicus Sciences Acquisition Corp Cl A | - | 9.684 | 9.68 - 9.71 | 9.71 | +0.02 | 0.21% | 41,500 | | MSACW | Medicus Sciences Acquisition Corp WT | - | 0.64 | 0.64 - 0.731 | 0.731 | +0.101 | 16.03% | 4,100 | | MSB | Mesabi Trust | - | 36.26 | 25.80 - 36.76 | 30.80 | -5.16 | 14.35% | 870,336 | | MSBI | Midland Sts BNC | - | 25.90 | 25.65 - 26.01 | 25.95 | +0.16 | 0.62% | 57,179 | | MSC | Studio City Intl Holdings Ltd ADR | - | 8.115 | 8.115 - 8.22 | 8.115 | -0.105 | 1.28% | 838 | | MSCI | MSCI Inc | - | 638.74 | 637.91 - 649.43 | 649.09 | +12.66 | 1.99% | 175,992 | | MSD | Morgan Stanley Emerging Markets Debt | - | 9.04 | 9.004 - 9.08 | 9.08 | +0.06 | 0.67% | 54,595 | | MSDA | Msd Acquisition Corp Cl A | - | 9.79 | 0.00 - 0.00 | 9.79 | 0.00 | 0.00% | 0 | | MSDAU | Msd Acquisition Corp | - | 9.98 | 9.98 - 9.98 | 9.98 | -0.02 | 0.20% | 200 | | MSDAW | Msd Acquisition Corp WT | - | 1.09 | 1.03 - 1.09 | 1.03 | +0.017 | 1.68% | 1,700 | | MSEX | Middlesex Water Company | - | 106.74 | 106.42 - 108.75 | 108.24 | +1.35 | 1.26% | 44,012 | | MSFT | Microsoft Corp | - | 310.40 | 307.80 - 311.09 | 309.16 | -1.60 | 0.51% | 15,855,608 | | MSGE | Madison Square Garden Entertainment Corp | - | 69.27 | 68.277 - 71.87 | 69.53 | -0.43 | 0.61% | 186,477 | | MSGM | Motorsport Games Inc Cl A | - | 15.16 | 14.90 - 15.45 | 15.375 | -0.075 | 0.49% | 28,400 | | MSGS | Madison Square Garden Sports Corp | - | 183.40 | 179.86 - 186.72 | 182.00 | -2.29 | 1.24% | 129,338 | | MSI | Motorola Solutions | - | 248.69 | 246.827 - 250.36 | 249.53 | +1.23 | 0.50% | 267,620 | | MSM | Msc Industrial Direct Company | - | 82.40 | 81.88 - 85.12 | 81.95 | -0.45 | 0.55% | 284,547 | | MSN | Emerson Radio Corp | - | 1.25 | 1.185 - 1.25 | 1.19 | -0.01 | 0.83% | 40,500 | | MSON | Misonix Inc | - | 24.68 | 24.311 - 26.10 | 25.78 | -0.04 | 0.15% | 257,700 | | MSOS | Advisorshares Pure US Cannabis ETF | - | 29.39 | 28.33 - 29.51 | 28.42 | -0.94 | 3.20% | 675,200 | | MSP | Datto Holding Corp | - | 23.91 | 23.605 - 24.25 | 23.98 | -0.02 | 0.08% | 120,282 | | MSTB | Lha Market State Tactical Beta ETF | - | 31.58 | 31.55 - 31.68 | 31.58 | -0.08 | 0.25% | 45,700 | | MSTR | Microstrategy Cl A | - | 731.43 | 707.00 - 738.50 | 718.52 | -16.91 | 2.30% | 366,848 | | MSVB | Mid-Southn Svg Bk IN | - | 15.25 | 0.00 - 0.00 | 15.25 | 0.00 | 0.00% | 0 | | MSVX | Lha Market State Alpha Seeker ETF | - | 25.20 | 25.20 - 25.35 | 25.30 | -0.018 | 0.07% | 4,900 | | MT | Arcelormittal ADR | - | 31.88 | 31.48 - 32.27 | 31.92 | +0.18 | 0.57% | 2,741,038 | | MTA | Metalla Royalty and Streaming Ltd | - | 7.59 | 7.44 - 7.96 | 7.61 | +0.11 | 1.47% | 267,200 | | MTA.U | Metals Acquisition Corp [Mtal.U] | - | 9.90 | 0.00 - 0.00 | 9.90 | 0.00 | 0.00% | 0 | | MTA.W | Metals Acquisition Corp WT [Mtal/W] | - | 0.67 | 0.66 - 0.70 | 0.70 | +0.02 | 2.94% | 22,300 | | MTAC | Medtech Acquisition Corp Cl A | - | 9.93 | 9.90 - 9.94 | 9.90 | -0.025 | 0.25% | 2,200 | | MTACU | Medtech Acquisition Corp | - | 10.41 | 10.41 - 10.41 | 10.41 | +0.16 | 1.56% | 200 | | MTACW | Medtech Acquisition Corp WT | - | 0.90 | 0.00 - 0.00 | 0.90 | 0.00 | 0.00% | 0 | | MTAL | Metals Acquisition Corp Cl A | - | 9.74 | 9.74 - 9.79 | 9.79 | +0.05 | 0.51% | 48 | | MTB | M&T Bank Corp | - | 159.95 | 156.265 - 162.54 | 159.88 | +0.12 | 0.08% | 973,610 | | MTBC | Carecloud Inc | - | 7.99 | 7.80 - 8.20 | 7.88 | -0.13 | 1.62% | 113,700 | | MTBCP | Mtbc 11% Sr A Prf ST | - | 30.00 | 29.89 - 30.00 | 29.89 | -0.11 | 0.37% | 6,600 | | MTC | Mmtec Inc | - | 1.29 | 1.26 - 1.56 | 1.40 | +0.09 | 6.87% | 844,800 | | MTCH | Match Group Inc | - | 172.43 | 168.49 - 174.50 | 169.32 | -6.21 | 3.54% | 3,633,440 | | MTCN | Arcelormittal 5.50% Mandatorily | - | 75.61 | 74.42 - 75.85 | 75.43 | +0.32 | 0.43% | 5,498 | | MTCR | Metacrine Inc | - | 1.75 | 1.61 - 1.84 | 1.63 | -2.20 | 57.44% | 11,460,200 | | MTD | Mettler-Toledo International | - | 1,436.90 | 1,424.04 - 1,472.86 | 1,469.75 | +32.80 | 2.28% | 64,086 | | MTDR | Matador Resources Company | - | 43.43 | 42.57 - 44.95 | 43.74 | +0.44 | 1.02% | 1,504,769 | | MTEM | Molecular Templates Inc | - | 6.04 | 5.71 - 6.04 | 5.81 | -0.27 | 4.44% | 179,349 | | MTEX | Mannatech Inc | - | 39.89 | 39.116 - 40.42 | 40.25 | -0.17 | 0.42% | 3,982 | | MTG | Mgic Investment Corp | - | 16.43 | 16.41 - 16.585 | 16.49 | +0.06 | 0.37% | 1,027,341 | | MTGP | Wisdomtree Mortgage Plus Bond Fund | - | 50.44 | 50.425 - 50.45 | 50.43 | -0.01 | 0.02% | 2,600 | | MTH | Meritage Corp | - | 104.31 | 102.79 - 106.75 | 104.11 | +0.33 | 0.32% | 199,863 | | MTL | Mechel Oao ADR | - | 4.54 | 4.51 - 4.59 | 4.55 | +0.11 | 2.48% | 228,861 | | MTLS | Materialise NV ADR | - | 22.58 | 21.85 - 22.59 | 22.17 | -0.52 | 2.29% | 203,034 | | MTN | Vail Resorts | - | 347.36 | 344.82 - 354.94 | 354.49 | +8.14 | 2.35% | 222,939 | | MTNB | Matinas Biopharma Hl | - | 1.13 | 1.11 - 1.16 | 1.13 | -0.04 | 3.42% | 1,267,500 | | MTOR | Meritor Inc | - | 25.29 | 24.57 - 25.54 | 24.61 | -0.73 | 2.88% | 218,836 | | MTP | Midatech Pharma ADR | - | 1.75 | 1.68 - 1.75 | 1.72 | -0.06 | 3.37% | 119,600 | | MTR | Mesa Royalty Trust | - | 6.67 | 6.36 - 7.18 | 6.82 | +0.17 | 2.56% | 19,011 | | MTRN | Materion Corp | - | 71.16 | 70.37 - 72.24 | 71.00 | -0.01 | 0.01% | 39,428 | | MTRX | Matrix Service Company | - | 10.36 | 10.16 - 10.365 | 10.31 | -0.03 | 0.29% | 40,147 | | MTRYU | Monterey Bio Acquisition Corp | - | 10.18 | 10.15 - 10.18 | 10.15 | -0.03 | 0.29% | 1,100 | | MTSI | Macom Technology S | - | 66.51 | 66.32 - 67.45 | 66.49 | -0.04 | 0.06% | 176,305 | | MTTR | Matterport Inc | - | 19.89 | 18.71 - 19.98 | 19.34 | -0.66 | 3.30% | 2,153,400 | | MTTRW | Matterport Inc WT | - | 8.65 | 7.74 - 8.65 | 8.18 | -0.54 | 6.19% | 32,900 | | MTUL | Etracs 2X MSCI US Momentum Factor TR ETF | - | 28.693 | 28.693 - 28.693 | 28.693 | 0.00 | 0.00% | 0 | | MTUM | USA Momentum Factor Ishares Edge MSCI ETF | - | 186.41 | 185.51 - 187.75 | 186.80 | -0.08 | 0.04% | 938,700 | | MTW | Manitowoc Company | - | 20.75 | 20.18 - 21.20 | 20.86 | +0.15 | 0.72% | 113,924 | | MTX | Minerals Technologies Inc | - | 71.28 | 69.95 - 71.75 | 70.77 | -0.19 | 0.27% | 53,229 | | MTZ | Mastec Inc | - | 89.04 | 88.45 - 90.44 | 88.54 | -0.28 | 0.32% | 540,627 | | MU | Micron Technology | - | 68.51 | 67.08 - 69.09 | 67.51 | -1.13 | 1.65% | 17,083,080 | | MUA | Blackrock Muniassets Fund | - | 15.00 | 14.95 - 15.091 | 14.98 | -0.02 | 0.13% | 30,281 | | MUB | Natl Muni Bond Ishares ETF | - | 115.44 | 115.39 - 115.53 | 115.53 | +0.14 | 0.12% | 1,060,100 | | MUC | Blackrock Muniholdings California Quality Fund | - | 15.13 | 15.01 - 15.20 | 15.03 | -0.05 | 0.33% | 44,329 | | MUDS | Mudrick Capital Acquisition Corp II Cl A | - | 9.93 | 9.93 - 10.00 | 9.95 | +0.01 | 0.10% | 533,800 | | MUDSU | Mudrick Capital Acquisition Corp II | - | 10.19 | 0.00 - 0.00 | 10.19 | 0.00 | 0.00% | 0 | | MUDSW | Mudrick Capital Acquisition Corp II WT | - | 0.628 | 0.628 - 0.764 | 0.72 | +0.07 | 10.77% | 173,600 | | MUE | Blackrock Muniholdings Quality Fund II | - | 14.08 | 13.94 - 14.186 | 14.01 | -0.03 | 0.21% | 23,669 | | MUFG | Mitsubishi Ufj Financial Group Inc ADR | - | 5.82 | 5.76 - 5.83 | 5.77 | -0.03 | 0.52% | 815,274 | | MUI | Blackrock Muni Intermediate Duration Fund Inc | - | 15.35 | 15.31 - 15.52 | 15.40 | +0.02 | 0.13% | 27,482 | | MUJ | Blackrock Muniholdings New Jersey Insured Fund | - | 15.24 | 15.21 - 15.39 | 15.23 | -0.02 | 0.13% | 57,827 | | MUNI | Interm Muni Bond Strgy ETF Pimco | - | 56.07 | 56.03 - 56.10 | 56.10 | +0.01 | 0.02% | 19,800 | | MUR | Murphy Oil Corp | - | 28.44 | 27.73 - 28.62 | 28.61 | +0.46 | 1.63% | 1,128,335 | | MUSA | Murphy USA Inc | - | 177.48 | 173.28 - 178.60 | 176.91 | +0.28 | 0.16% | 96,722 | | MUSI | American Century Multisector Income ETF | - | 49.82 | 49.82 - 49.88 | 49.83 | -0.065 | 0.13% | 700 | | MUST | Columbia Multi-Sector Municipal Income ETF | - | 22.32 | 22.31 - 22.39 | 22.33 | -0.05 | 0.22% | 112,000 | | MUX | Mcewen Mining Inc | - | 1.16 | 1.11 - 1.20 | 1.15 | +0.02 | 1.77% | 4,519,683 | | MVBF | Mvb Financial Corp | - | 43.50 | 42.21 - 43.74 | 42.88 | -0.62 | 1.43% | 39,600 | | 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 | - | 9.39 | 9.32 - 9.41 | 9.36 | 0.00 | 0.00% | 67,596 | | MVIS | Microvision | - | 9.133 | 8.57 - 9.31 | 8.685 | -0.745 | 7.90% | 5,490,100 | | MVO | Mv Oil Trust | - | 8.41 | 7.96 - 8.50 | 8.42 | +0.08 | 0.96% | 37,298 | | MVP | Roundhill Mvp ETF | - | 14.164 | 14.164 - 14.164 | 14.164 | -0.011 | 0.08% | 500 | | MVPS | Amplify Thematic All-Stars ETF | - | 27.24 | 26.91 - 27.24 | 27.005 | -0.295 | 1.08% | 35,800 | | MVRL | Etracs Monthly Pay 1.5X Mortgage REIT ETN | - | 48.46 | 48.16 - 48.46 | 48.337 | -0.148 | 0.31% | 900 | | MVST | Microvast Hldgs Inc | - | 7.95 | 7.65 - 8.25 | 7.88 | -0.21 | 2.60% | 1,395,169 | | MVSTW | Microvast Hldgs Inc WT | - | 1.85 | 1.70 - 1.90 | 1.815 | +0.025 | 1.40% | 165,316 | | MVT | Blackrock Munivest Fund II | - | 14.97 | 14.89 - 15.14 | 14.96 | +0.06 | 0.40% | 22,913 | | MVV | Ultra Midcap400 ETF | - | 68.67 | 68.28 - 69.49 | 68.72 | +0.12 | 0.17% | 49,800 | | MWA | Mueller Water Products | - | 16.38 | 15.99 - 16.51 | 16.25 | -0.11 | 0.67% | 318,606 | | MX | Magnachip Semiconductor Corp | - | 17.87 | 17.52 - 18.40 | 17.97 | +0.07 | 0.39% | 338,873 | | MXC | Mexco Energy Corp | - | 11.74 | 11.08 - 11.88 | 11.76 | +0.09 | 0.77% | 66,700 | | MXCT | Maxcyte Inc | - | 10.54 | 10.15 - 10.73 | 10.67 | +0.09 | 0.85% | 386,266 | | MXDU | Nationwide Max Diverse U.S. Core Equity ETF | - | 41.55 | 41.55 - 41.59 | 41.59 | -0.279 | 0.67% | 1,200 | | MXE | Mexico Equity and | - | 8.85 | 8.73 - 9.03 | 8.85 | -0.01 | 0.11% | 40,013 | | MXF | Mexico Fund | - | 15.13 | 15.00 - 15.25 | 15.08 | +0.01 | 0.07% | 12,723 | | MXI | Global Materials Ishares ETF | - | 89.18 | 88.84 - 89.805 | 89.22 | +0.30 | 0.34% | 37,500 | | MXIM | Maxim Integrated | - | 104.58 | 102.60 - 105.58 | 103.14 | 0.00 | 0.00% | 74 | | MXL | Maxlinear Inc | - | 52.57 | 51.94 - 53.66 | 52.87 | +0.23 | 0.44% | 384,808 | | MYC | Blackrock Muniyield California Fund | - | 14.80 | 14.72 - 14.92 | 14.82 | +0.09 | 0.61% | 31,221 | | MYD | Blackrock Muniyield Fund | - | 14.41 | 14.35 - 14.48 | 14.38 | +0.02 | 0.14% | 33,708 | | MYE | Myers Industries | - | 20.60 | 20.32 - 20.73 | 20.37 | -0.16 | 0.78% | 41,315 | | MYFW | First Western Financial Inc | - | 27.61 | 27.61 - 29.71 | 29.47 | +0.15 | 0.51% | 30,458 | | MYGN | Myriad Genetics Inc | - | 32.68 | 32.26 - 32.90 | 32.46 | -0.04 | 0.12% | 484,155 | | MYI | Blackrock Muniyield Quality Fund III | - | 14.27 | 14.25 - 14.477 | 14.31 | +0.01 | 0.07% | 98,099 | | MYJ | Blackrock Muniyield New Jersey Fund | - | 15.45 | 15.34 - 15.485 | 15.46 | +0.03 | 0.19% | 15,751 | | MYMD | Mymd Pharmaceuticals Inc | - | 9.00 | 8.70 - 9.14 | 8.75 | -0.24 | 2.67% | 150,900 | | MYN | Blackrock Muniyield New York Quality Fund | - | 13.87 | 13.751 - 13.99 | 13.96 | +0.16 | 1.16% | 43,917 | | MYO | Myomo Inc | - | 10.87 | 10.33 - 10.98 | 10.46 | -0.54 | 4.91% | 55,000 | | MYOV | Myovant Sciences Ltd | - | 20.76 | 20.03 - 21.14 | 20.69 | -0.01 | 0.05% | 392,004 | | MYPS | Playstudios Inc | - | 4.42 | 4.32 - 4.54 | 4.49 | +0.05 | 1.13% | 164,600 | | MYPSW | Playstudios Inc WT | - | 0.77 | 0.77 - 0.77 | 0.77 | +0.02 | 2.67% | 1,200 | | MYRG | MYR Group Inc | - | 106.08 | 106.06 - 110.88 | 110.02 | +3.58 | 3.36% | 156,281 | | MYSZ | My Size Inc | - | 1.20 | 1.14 - 1.20 | 1.18 | -0.01 | 0.84% | 237,700 | | MYTE | Myt Netherlands Parent B.V. ADR | - | 27.15 | 26.32 - 27.94 | 27.37 | +0.11 | 0.40% | 81,309 | | MYY | Short Midcap400 ETF | - | 23.25 | 23.18 - 23.31 | 23.28 | -0.041 | 0.18% | 8,800 | | MZZ | Ultrashort Midcap400 ETF | - | 16.146 | 16.146 - 16.146 | 16.146 | -0.042 | 0.26% | 100 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Gainers | | Name | Last | Change | | BRK.A | 435,721.50 | +4,041.50 | | DWACU | 108.84 | +59.76 | | DWAC | 94.20 | +48.70 | | SIVB | 753.12 | +47.98 | | MTD | 1,469.75 | +32.80 | | AZO | 1,832.89 | +25.21 | | TPL | 1,265.98 | +24.95 | | DWACW | 29.10 | +17.81 | | TSLA | 909.68 | +15.68 | | AGM.A | 107.11 | +14.66 | | Top 10 Losers | | Name | Last | Change | | AMZN | 3,335.55 | -99.46 | | GOOGL | 2,751.33 | -86.39 | | GOOG | 2,772.50 | -83.11 | | MELI | 1,503.78 | -80.16 | | SHOP | 1,425.85 | -70.86 | | CMG | 1,792.21 | -51.62 | | NVR | 4,875.50 | -24.50 | | UI | 304.89 | -22.11 | | SNAP | 55.14 | -19.97 | | FB | 324.61 | -17.27 | |
4495