List Stock Names starting with: Number of Stock(s): 1081 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | M | Macy's Inc | - | 19.35 | 17.50 - 19.57 | 18.16 | -1.20 | 6.20% | 22,959,685 | | MA | Mastercard Inc | - | 335.70 | 327.69 - 339.61 | 336.18 | +3.96 | 1.19% | 3,422,799 | | MAA | Mid-America Apartment Communities | - | 175.19 | 171.38 - 176.02 | 175.31 | +1.85 | 1.07% | 1,093,675 | | MAA-I | Mid Amer Apt Cmntys Inc [Maa/Pi] | - | 59.89 | 59.89 - 59.89 | 59.89 | 0.00 | 0.00% | 100 | | MAAQ | Mana Capital Acquisition Corp | - | 9.92 | 9.92 - 9.92 | 9.92 | +0.01 | 0.10% | 600 | | MAAQR | Mana Capital Acquisition Corp | - | 0.142 | 0.14 - 0.142 | 0.14 | -0.039 | 21.79% | 200 | | MAAQU | Mana Capital Acquisition Corp | - | 10.11 | 10.11 - 10.27 | 10.27 | +0.07 | 0.69% | 600 | | MAAQW | Mana Capital Acquisition Corp WT | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | | MAAX | Vaneck Muni Allocations ETF | - | 21.28 | 21.28 - 21.28 | 21.28 | +0.114 | 0.54% | 100 | | MAC | Macerich Company | - | 12.03 | 11.118 - 12.09 | 11.47 | -0.37 | 3.12% | 3,834,395 | | MAC.U | Mission Advancement Corp Unit [Macc.U] | - | 9.80 | 0.00 - 0.00 | 9.80 | 0.00 | 0.00% | 0 | | MAC.W | Mission Advancement Corp WT [Macc/W] | - | 0.12 | 0.12 - 0.138 | 0.138 | +0.012 | 9.52% | 1,300 | | MACA | Moringa Acquisition Corp Cl A | - | 9.78 | 0.00 - 0.00 | 9.78 | 0.00 | 0.00% | 0 | | MACAU | Moringa Acquisition Corp Units | - | 9.82 | 9.82 - 9.83 | 9.822 | -0.008 | 0.08% | 4,700 | | MACAW | Moringa Acquisition Corp WT | - | 0.17 | 0.00 - 0.00 | 0.17 | 0.00 | 0.00% | 0 | | MACC | Mission Advancement Corp Cl A | - | 9.76 | 9.76 - 9.76 | 9.76 | -0.02 | 0.20% | 2,219 | | MACK | Merrimack Pharmaceuticals Inc | - | 5.24 | 5.17 - 5.80 | 5.25 | 0.00 | 0.00% | 15,400 | | MACU | Mallard Acquisition Corp | - | 10.09 | 0.00 - 0.00 | 10.09 | 0.00 | 0.00% | 0 | | MACUU | Mallard Acquisition Corp | - | 10.13 | 0.00 - 0.00 | 10.13 | 0.00 | 0.00% | 0 | | MACUW | Mallard Acquisition Corp WT | - | 0.001 | 0.00 - 0.00 | 0.001 | 0.00 | 0.00% | 0 | | MAG | MAG Silver Corp | - | 14.60 | 14.12 - 14.60 | 14.41 | -0.10 | 0.69% | 386,500 | | MAGA | Point Bridge Gop Stock Tracker ETF | - | 38.01 | 37.03 - 38.01 | 37.715 | -0.137 | 0.36% | 700 | | MAIN | Main Street Capital Corp | - | 37.35 | 35.30 - 38.01 | 35.96 | -1.33 | 3.57% | 678,767 | | MAKX | Proshares S&P Kensho Smart Factories ETF | - | 30.961 | 30.961 - 30.961 | 30.961 | -0.002 | 0.01% | 100 | | MAMB | Monarch Ambassador Income ETF | - | 22.661 | 22.64 - 22.69 | 22.69 | +0.06 | 0.27% | 8,200 | | MAN | Manpower Inc | - | 90.15 | 87.47 - 91.15 | 91.11 | +1.64 | 1.83% | 320,015 | | MANH | Manhattan Assoc | - | 118.70 | 114.64 - 119.90 | 117.66 | +0.85 | 0.73% | 239,942 | | MANT | Mantech Intl Cp A | - | 94.18 | 94.10 - 94.74 | 94.60 | +0.35 | 0.37% | 833,503 | | MANU | Manchester United Ltd | - | 13.17 | 12.84 - 13.24 | 13.06 | 0.00 | 0.00% | 223,201 | | MAPS | Wm Technology Inc | - | 5.61 | 5.25 - 5.70 | 5.39 | -0.11 | 2.00% | 485,739 | | MAPSW | Wm Technology Inc WT | - | 3.67 | 1.08 - 1.24 | 1.15 | -0.09 | 7.26% | 7,815 | | MAQC | Maquia Capital Acquisition Corp Cl A | - | 10.18 | 0.00 - 0.00 | 10.18 | 0.00 | 0.00% | 0 | | MAQCU | Maquia Capital Acquisition Corp | - | 10.20 | 0.00 - 0.00 | 10.20 | 0.00 | 0.00% | 0 | | MAQCW | Maquia Capital Acquisition Corp WT | - | 0.12 | 0.00 - 0.00 | 0.12 | 0.00 | 0.00% | 0 | | MAR | Marriot Int Cl A | - | 159.42 | 151.43 - 159.63 | 155.23 | -1.71 | 1.09% | 2,104,305 | | MARA | Marathon Digital Hldgs Inc | - | 10.65 | 9.21 - 10.70 | 9.77 | -0.58 | 5.60% | 12,377,900 | | MARB | First Trust Merger Arbitrage ETF | - | 19.49 | 19.49 - 19.74 | 19.696 | -0.004 | 0.02% | 4,400 | | MARK | Remark Holdings Inc | - | 0.53 | 0.495 - 0.54 | 0.51 | -0.002 | 0.39% | 704,300 | | MARPS | Marine Petroleum U | - | 7.28 | 6.819 - 7.563 | 7.17 | -0.04 | 0.55% | 84,700 | | MARZ | Trueshares Structured Outcome [March] ETF | - | 24.07 | 24.07 - 24.384 | 24.384 | -0.02 | 0.08% | 500 | | MAS | Masco Corp | - | 54.43 | 52.99 - 55.01 | 54.29 | +0.31 | 0.57% | 1,794,507 | | MASI | Masimo Corp | - | 142.38 | 137.33 - 143.16 | 141.23 | -0.15 | 0.11% | 1,476,590 | | MASS | 908 Devices Inc | - | 15.49 | 13.79 - 15.67 | 14.35 | -0.96 | 6.27% | 259,500 | | MAT | Mattel Inc | - | 23.65 | 22.095 - 23.715 | 23.14 | -0.11 | 0.47% | 5,346,301 | | MATW | Matthews Intl Corp | - | 31.15 | 30.488 - 31.25 | 30.83 | -0.01 | 0.03% | 131,193 | | MATX | Matson Inc | - | 85.47 | 83.54 - 86.34 | 84.69 | +0.09 | 0.11% | 359,943 | | MAV | Pioneer Municipal High Income Advantage Fund | - | 8.80 | 8.66 - 8.80 | 8.77 | -0.03 | 0.34% | 51,567 | | MAX | Mediaalpha Inc Cl A | - | 10.23 | 9.88 - 10.52 | 10.10 | -0.07 | 0.69% | 283,453 | | MAXN | Maxeon Solar Tech Ltd | - | 12.50 | 11.60 - 12.65 | 12.42 | +0.17 | 1.39% | 344,723 | | MAXR | Maxar Technologies Ltd | - | 27.08 | 25.12 - 27.49 | 25.87 | -0.91 | 3.40% | 616,814 | | MAYS | J W Mays Inc | - | 41.15 | 41.15 - 41.15 | 41.15 | -1.21 | 2.86% | 100 | | MAYZ | Listed Funds Trust Trueshares Structured Outcome | - | 23.113 | 23.113 - 23.113 | 23.113 | 0.00 | 0.00% | 0 | | MBA.U | M3 Brigade Acquisition II Corp [Mbac.U] | - | 10.10 | 9.83 - 10.10 | 9.83 | -0.36 | 3.53% | 1,100 | | MBA.W | M3 Brigade Acquisition II Corp WT [Mbac/W] | - | 0.264 | 0.00 - 0.00 | 0.264 | 0.00 | 0.00% | 0 | | MBAC | M3-Brigade Acquisition II Corp Cl A | - | 9.79 | 9.77 - 9.79 | 9.77 | -0.02 | 0.20% | 2,707 | | MBB | MBS Ishares ETF | - | 98.65 | 98.65 - 98.88 | 98.85 | +0.23 | 0.23% | 1,515,900 | | MBBB | Vaneck Moody's BBB Corp Bond ETF | - | 21.384 | 21.384 - 21.384 | 21.384 | +0.074 | 0.35% | 100 | | MBCC | Monarch Blue Chips Core ETF | - | 22.70 | 22.095 - 22.70 | 22.60 | +0.05 | 0.22% | 10,500 | | MBCN | Middlefield Banc | - | 25.42 | 24.65 - 25.42 | 24.65 | -0.86 | 3.37% | 7,700 | | MBI | MBIA Inc | - | 13.18 | 12.29 - 13.18 | 13.04 | +0.08 | 0.62% | 417,482 | | MBII | Marrone Bio Innov | - | 1.11 | 1.08 - 1.12 | 1.11 | +0.02 | 1.83% | 423,700 | | MBIN | Merchants Bancorp | - | 23.61 | 22.957 - 23.61 | 23.56 | +0.21 | 0.90% | 45,700 | | MBINN | Merchants Bancorp Depositary Shares | - | 23.19 | 22.51 - 23.328 | 23.129 | -0.032 | 0.14% | 4,500 | | MBINO | Merchants Bancorp Depositary Shares | - | 23.20 | 22.95 - 23.39 | 22.95 | -0.17 | 0.74% | 4,100 | | MBINP | Merchants Bancorp Depositary Shares | - | 25.78 | 25.75 - 25.84 | 25.84 | +0.05 | 0.19% | 1,700 | | MBIO | Mustang Bio Inc | - | 0.725 | 0.68 - 0.75 | 0.707 | -0.009 | 1.26% | 626,900 | | MBND | SPDR Nuveen Municipal Bond ETF | - | 26.685 | 26.685 - 26.685 | 26.685 | 0.00 | 0.00% | 0 | | MBNE | SPDR Nuveen Municipal Bond ESG ETF | - | 29.31 | 29.31 - 29.31 | 29.31 | 0.00 | 0.00% | 0 | | MBNKP | Medallion Bank Fixed-To-Floating Rate Non-Cumula | - | 24.80 | 24.67 - 24.907 | 24.907 | -0.043 | 0.17% | 3,700 | | MBOT | Microbot Medical Inc | - | 5.14 | 4.84 - 5.162 | 4.85 | -0.17 | 3.39% | 10,900 | | MBOX | Freedom Day Dividend ETF | - | 25.15 | 24.729 - 25.163 | 25.163 | +0.024 | 0.10% | 3,700 | | MBRX | Moleculin Biotech CS | - | 1.33 | 1.29 - 1.37 | 1.31 | +0.02 | 1.55% | 45,900 | | MBS.U | M3 Brigade Acquisition III [Mbsc.U] | - | 9.99 | 9.99 - 9.99 | 9.99 | +0.01 | 0.10% | 27,500 | | MBS.W | M3 Brigade Acquisition III WT [Mbsc/W] | - | 0.20 | 0.14 - 0.21 | 0.14 | -0.018 | 11.39% | 3,000 | | MBSC | M3-Brigade Acquisition III Corp Cl A | - | 9.95 | 9.95 - 9.96 | 9.96 | +0.01 | 0.10% | 39,790 | | MBSD | Flexshares Disciplined Duration MBS Index Fund | - | 21.43 | 21.41 - 21.45 | 21.42 | +0.04 | 0.19% | 24,800 | | MBT | Mobile Telesystems Public Joint Stock CO | - | 6.16 | 5.34 - 6.27 | 5.50 | 0.00 | 0.00% | 1 | | MBTC | Nocturne Acquisition Corp | - | 10.17 | 0.00 - 0.00 | 10.17 | 0.00 | 0.00% | 0 | | MBTCR | Nocturne Acquisition Corp Right | - | 0.125 | 0.00 - 0.00 | 0.125 | 0.00 | 0.00% | 0 | | MBTCU | Nocturne Acquisition Corp | - | 10.22 | 0.00 - 0.00 | 10.22 | 0.00 | 0.00% | 0 | | MBUU | Malibu Boats Inc | - | 55.44 | 52.86 - 55.45 | 54.86 | +0.35 | 0.64% | 115,200 | | MBWM | Mercantile Bank Corp | - | 30.65 | 30.10 - 30.82 | 30.82 | +0.41 | 1.35% | 23,561 | | MC | Moelis | - | 44.28 | 42.64 - 44.76 | 44.03 | +0.24 | 0.55% | 476,251 | | 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 | - | 10.10 | 10.10 - 10.10 | 10.10 | -0.01 | 0.10% | 2,600 | | MCAAU | Mountain & Co. I Acquisition Corp | - | 10.19 | 0.00 - 0.00 | 10.19 | 0.00 | 0.00% | 0 | | MCAAW | Mountain & Co. I Acquisition Corp WT | - | 0.13 | 0.13 - 0.17 | 0.17 | +0.01 | 6.25% | 5,200 | | MCACU | Monterey Capital Acq Corp | - | 9.93 | 9.93 - 9.95 | 9.93 | -0.01 | 0.10% | 1,300 | | MCAE | Mountain Crest Acquisition Corp III | - | 9.818 | 0.00 - 0.00 | 9.818 | 0.00 | 0.00% | 0 | | MCAER | Mountain Crest Acquisition III | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | | MCAEU | Mountain Crest Acquisition Corp III | - | 9.917 | 0.00 - 0.00 | 9.917 | 0.00 | 0.00% | 0 | | MCAF | Mountain Crest Acquisition Corp IV | - | 9.85 | 9.85 - 9.86 | 9.86 | +0.02 | 0.20% | 2,200 | | MCAFR | Mountain Crest Acquisition Corp IV Rights | - | 0.246 | 0.21 - 0.246 | 0.223 | +0.043 | 23.89% | 1,700 | | MCAFU | Mountain Crest Acquisition Corp IV | - | 10.10 | 0.00 - 0.00 | 10.10 | 0.00 | 0.00% | 0 | | MCAG | Mountain Crest Acquisition Corp V | - | 9.85 | 0.00 - 0.00 | 9.85 | 0.00 | 0.00% | 0 | | MCAGR | Mountain Crest Acquisition Corp V Right | - | 0.147 | 0.00 - 0.00 | 0.147 | 0.00 | 0.00% | 0 | | MCAGU | Mountain Crest Acquisition Corp V | - | 9.98 | 0.00 - 0.00 | 9.98 | 0.00 | 0.00% | 0 | | MCB | Metropolitan Bank Holding Corp | - | 76.00 | 72.54 - 78.00 | 73.71 | -1.18 | 1.58% | 149,558 | | MCBC | Macatawa Bank Corp | - | 8.99 | 8.86 - 9.02 | 8.96 | +0.04 | 0.45% | 42,828 | | MCBS | Metrocity Bankshares Inc | - | 19.97 | 19.655 - 19.97 | 19.89 | +0.20 | 1.02% | 46,615 | | MCD | McDonald's Corp | - | 231.38 | 228.585 - 234.06 | 233.91 | +4.91 | 2.14% | 3,001,778 | | MCFE | Mcafee Corp Cl A | - | 25.99 | 25.99 - 26.01 | 25.99 | 0.00 | 0.00% | 9,592,002 | | MCFT | Mcbc Holdings | - | 22.71 | 21.86 - 22.71 | 22.52 | +0.11 | 0.49% | 82,900 | | MCG | Membership Collective Group Inc Cl A | - | 8.24 | 7.585 - 8.31 | 7.86 | -0.26 | 3.20% | 157,149 | | MCHI | China Ishares MSCI ETF | - | 50.19 | 48.94 - 50.50 | 49.74 | +0.17 | 0.34% | 8,578,000 | | MCHP | Microchip Technology | - | 67.44 | 64.06 - 67.50 | 66.67 | +0.66 | 1.00% | 6,050,229 | | MCHX | Marchex Inc | - | 1.998 | 1.91 - 2.23 | 2.11 | +0.005 | 0.24% | 46,230 | | MCI | Massmutual Corporate Investors | - | 13.98 | 13.85 - 14.197 | 13.96 | 0.00 | 0.00% | 18,624 | | MCK | Mckesson Corp | - | 319.76 | 316.105 - 323.94 | 322.86 | +3.73 | 1.17% | 813,403 | | MCLD | Mcloud Technologies Corp | - | 2.16 | 2.14 - 2.40 | 2.21 | +0.10 | 4.74% | 28,000 | | MCLDW | Mcloud Technologies Corp WT | - | 0.50 | 0.00 - 0.00 | 0.50 | 0.00 | 0.00% | 0 | | MCN | Madison/Claymore Covered Call & Equity Strategy | - | 6.76 | 6.676 - 6.80 | 6.75 | +0.01 | 0.15% | 64,186 | | MCO | Moody's Corp | - | 287.02 | 281.79 - 289.33 | 289.27 | +6.51 | 2.30% | 1,373,153 | | MCR | MFS Charter Income Trust | - | 6.47 | 6.45 - 6.53 | 6.46 | -0.01 | 0.15% | 79,352 | | MCRB | Seres Therapeutics Inc | - | 3.48 | 3.24 - 3.57 | 3.57 | +0.16 | 4.69% | 1,022,212 | | MCRI | Monarch Casino | - | 65.93 | 64.35 - 66.13 | 66.13 | +1.09 | 1.68% | 69,255 | | MCRO | IQ Hedge Macro Tracker ETF | - | 25.82 | 25.75 - 25.82 | 25.75 | 0.00 | 0.00% | 400 | | MCS | Marcus Corp | - | 14.63 | 13.61 - 14.63 | 14.35 | -0.03 | 0.21% | 102,820 | | MCW | Mister Car Wash Inc | - | 11.77 | 11.11 - 11.94 | 11.38 | -0.26 | 2.23% | 1,094,591 | | MCX | Medley Capital Corp | - | 25.06 | 25.06 - 25.06 | 25.06 | 0.00 | 0.00% | 15,277 | | MCY | Mercury General Corp | - | 47.85 | 45.01 - 48.15 | 46.62 | -0.83 | 1.75% | 825,694 | | MD | Mednax Inc | - | 18.67 | 18.10 - 18.84 | 18.50 | +0.07 | 0.38% | 612,081 | | MDB | Mongodb Inc Cl A | - | 254.05 | 235.25 - 265.52 | 248.10 | +2.77 | 1.13% | 2,223,100 | | MDC | M.D.C. Holdings | - | 37.22 | 35.59 - 37.55 | 36.95 | +0.32 | 0.87% | 363,139 | | MDCP | Victoryshares Thb Mid Cap ESG ETF | - | 21.301 | 21.301 - 21.301 | 21.301 | 0.00 | 0.00% | 0 | | MDEV | First Trust Indxx Medical Devices ETF | - | 19.343 | 19.343 - 19.343 | 19.343 | 0.00 | 0.00% | 0 | | MDGL | Madrigal Pharmaceuticals Inc | - | 68.48 | 64.345 - 69.85 | 66.71 | -1.17 | 1.72% | 128,569 | | MDGS | Medigus Ltd ADR | - | 0.86 | 0.816 - 0.86 | 0.855 | +0.007 | 0.83% | 28,700 | | MDGSW | Medigus Ltd Series C WT | - | 0.22 | 0.22 - 0.359 | 0.357 | +0.147 | 70.00% | 2,600 | | MDH | Mdh Acquisition Corp Cl A | - | 9.79 | 9.78 - 9.79 | 9.79 | 0.00 | 0.00% | 40,806 | | MDH.U | Mdh Acquisition Corp Units | - | 9.81 | 0.00 - 0.00 | 9.81 | 0.00 | 0.00% | 0 | | MDH.W | Mdh Acquisition Corp WT | - | 0.10 | 0.097 - 0.11 | 0.11 | +0.001 | 0.92% | 1,200 | | MDIA | Mediaco Holding Inc Cl A | - | 2.60 | 2.50 - 2.64 | 2.54 | -0.15 | 5.58% | 7,900 | | MDIV | Multi-Asset Diversified Income Index Fund FT | - | 16.02 | 15.869 - 16.11 | 16.014 | +0.024 | 0.15% | 767,500 | | MDJH | Mdjm Ltd | - | 1.46 | 1.46 - 1.53 | 1.49 | -0.07 | 4.49% | 1,700 | | 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 | - | 61.22 | 60.41 - 61.46 | 61.19 | +0.08 | 0.13% | 14,198,134 | | MDNA | Medicenna Therapeutics Corp | - | 1.011 | 0.916 - 1.011 | 0.963 | -0.057 | 5.59% | 104,400 | | MDP | Meredith Corp | - | 59.10 | 59.04 - 59.13 | 59.07 | +0.07 | 0.12% | 3,363,911 | | MDRR | Medalist Diversified REIT Inc | - | 1.05 | 1.03 - 1.05 | 1.04 | -0.01 | 0.95% | 28,400 | | MDRRP | Medalist Diversified REIT Inc Series A | - | 20.31 | 20.15 - 21.10 | 20.95 | -0.14 | 0.66% | 1,900 | | MDRX | Allscripts Hlthcare | - | 16.87 | 16.37 - 16.96 | 16.73 | -0.04 | 0.24% | 1,747,974 | | MDT | Medtronic Inc | - | 103.53 | 100.42 - 103.74 | 102.53 | -0.22 | 0.21% | 5,192,163 | | MDU | Mdu Res Group Inc | - | 26.82 | 26.14 - 27.136 | 26.57 | -0.22 | 0.82% | 1,323,626 | | MDV | Modiv Inc Cl C | - | 16.12 | 15.17 - 16.72 | 15.25 | -0.76 | 4.75% | 34,850 | | MDV-A | Modiv Inc | - | 24.491 | 24.328 - 24.701 | 24.34 | -0.405 | 1.64% | 5,900 | | MDVL | Medavail Hldg Inc | - | 1.64 | 1.62 - 1.71 | 1.69 | +0.02 | 1.20% | 414,100 | | MDWD | Mediwound Ltd Ord Sh | - | 1.83 | 1.795 - 1.89 | 1.815 | +0.015 | 0.83% | 30,600 | | MDWT | Midwest Holding Inc | - | 10.35 | 10.113 - 10.50 | 10.36 | +0.01 | 0.10% | 17,300 | | MDXG | Mimedx Group Inc | - | 3.68 | 3.425 - 3.75 | 3.60 | -0.01 | 0.28% | 341,200 | | MDXH | Mdxhealth Sa ADR | - | 8.64 | 8.19 - 10.95 | 9.33 | +1.729 | 22.75% | 2,842,300 | | MDY | S&P Midcap 400 SPDR | - | 441.23 | 425.42 - 441.63 | 435.36 | -1.26 | 0.29% | 1,031,300 | | MDYG | S&P Midcap Growth ETF SPDR | - | 65.07 | 62.64 - 65.11 | 64.26 | -0.02 | 0.03% | 90,200 | | MDYV | S&P Midcap Value ETF SPDR | - | 64.61 | 62.35 - 64.61 | 63.65 | -0.38 | 0.59% | 80,000 | | ME | 23Andme Holding CO | - | 3.01 | 2.74 - 3.01 | 2.88 | -0.04 | 1.37% | 2,474,777 | | MEAC | Mercury Ecommerce Acquisition Corp Cl A | - | 9.99 | 0.00 - 0.00 | 9.99 | 0.00 | 0.00% | 0 | | MEACU | Mercury Ecommerce Acquisition Corp | - | 9.88 | 0.00 - 0.00 | 9.88 | 0.00 | 0.00% | 0 | | MEACW | Mercury Ecommerce Acquisition Corp WT | - | 0.11 | 0.11 - 0.148 | 0.147 | -0.002 | 1.34% | 1,200 | | MEAR | Short Maturity Muni Bond Ishares ETF | - | 49.68 | 49.65 - 49.72 | 49.666 | -0.004 | 0.01% | 147,900 | | MEC | Mayville Engineering Company | - | 8.74 | 8.215 - 8.95 | 8.43 | -0.20 | 2.32% | 45,752 | | MED | Medifast Inc | - | 164.57 | 157.12 - 165.66 | 162.79 | -0.45 | 0.28% | 92,904 | | MEDP | Medpace Holdings Inc | - | 136.08 | 131.69 - 137.80 | 133.87 | +0.07 | 0.05% | 420,997 | | MEDS | Trxade Health Inc | - | 1.32 | 1.26 - 1.328 | 1.26 | -0.12 | 8.70% | 16,200 | | MEG | Montrose Environmental Group Inc | - | 39.64 | 37.40 - 40.24 | 38.34 | -0.70 | 1.79% | 106,667 | | MEGI | Mainstay CBRE Global Infrastructure Megatrends F | - | 17.41 | 16.78 - 17.47 | 17.26 | +0.27 | 1.59% | 231,143 | | MEI | Methode Electronics | - | 44.05 | 41.97 - 44.82 | 42.62 | -1.09 | 2.49% | 158,637 | | MEIP | Mei Pharma Inc | - | 0.466 | 0.449 - 0.49 | 0.486 | +0.02 | 4.29% | 1,885,600 | | MEKA | Meli Kaszek Pioneer Corp Cl A | - | 10.10 | 10.01 - 10.10 | 10.05 | -0.05 | 0.50% | 281,200 | | MELI | Mercadolibre Inc | - | 824.71 | 732.00 - 832.95 | 775.65 | -25.92 | 3.23% | 1,059,230 | | MEME | Listed Funds Trust Roundhill Meme ETF | - | 6.75 | 6.75 - 6.977 | 6.977 | -0.136 | 1.91% | 800 | | MENV | Advisorshares North Square Mckee ESG Core Bond E | - | 23.19 | 23.19 - 23.19 | 23.19 | 0.00 | 0.00% | 0 | | MEOA | Minority Equality Opportunities Acquisition Cl A | - | 10.04 | 0.00 - 0.00 | 10.04 | 0.00 | 0.00% | 0 | | MEOAU | Minority Equality Opportunities Acquisition | - | 10.07 | 0.00 - 0.00 | 10.07 | 0.00 | 0.00% | 0 | | MEOAW | Minority Equality Opportunities Acquisition WT | - | 0.08 | 0.00 - 0.00 | 0.08 | 0.00 | 0.00% | 0 | | MEOH | Methanex Cp | - | 50.80 | 47.94 - 50.87 | 48.73 | -1.27 | 2.54% | 370,938 | | MER-K | Bank of America Corp [Mer/Pk] | - | 25.40 | 25.29 - 25.48 | 25.33 | 0.00 | 0.00% | 140,300 | | MERC | Mercer Intl Inc | - | 15.03 | 14.07 - 15.11 | 14.24 | -0.63 | 4.24% | 345,624 | | MESA | Mesa Air Group Inc | - | 3.09 | 2.828 - 3.10 | 2.88 | -0.14 | 4.64% | 243,370 | | MESO | Mesoblast Ltd ADR | - | 3.61 | 3.449 - 3.61 | 3.51 | -0.07 | 1.96% | 40,390 | | MET | Metlife Inc | - | 62.60 | 60.84 - 63.26 | 62.05 | -0.34 | 0.54% | 5,131,618 | | MET-A | Metlife Inc [Met/Pa] | - | 21.17 | 20.48 - 21.17 | 20.50 | -0.46 | 2.19% | 71,300 | | MET-E | Metlife Inc [Met/Pe] | - | 24.88 | 24.67 - 25.19 | 24.72 | -0.14 | 0.56% | 79,500 | | MET-F | Metlife Inc [Met/Pf] | - | 21.56 | 21.35 - 21.99 | 21.42 | -0.14 | 0.65% | 173,500 | | METC | Ramaco Resources Inc | - | 14.97 | 13.77 - 15.04 | 14.31 | -0.19 | 1.31% | 2,483,772 | | METCL | Ramaco Resources Inc 9.00% | - | 26.70 | 26.40 - 26.70 | 26.40 | -0.08 | 0.30% | 3,022 | | METV | Roundhill Ball Metaverse ETF | - | 9.07 | 8.51 - 9.07 | 8.81 | -0.07 | 0.79% | 340,500 | | METX | Meten Hldg Group Ltd | - | 1.38 | 1.20 - 1.38 | 1.26 | -0.05 | 3.82% | 517,400 | | METXW | Meten Edtechx Education Group Ltd | - | 0.08 | 0.00 - 0.00 | 0.08 | 0.00 | 0.00% | 0 | | MEXX | MSCI Mexico Bull 3X Direxion | - | 94.86 | 93.369 - 95.96 | 94.017 | +2.396 | 2.62% | 1,600 | | MF | Missfresh Ltd ADR | - | 0.23 | 0.211 - 0.245 | 0.23 | -0.001 | 0.43% | 5,502,300 | | MFA | MFA Financial Inc | - | 13.39 | 12.92 - 13.41 | 13.14 | -0.09 | 0.68% | 2,207,831 | | MFA-B | MFA Financial Inc [Mfa/Pb] | - | 22.87 | 22.58 - 22.944 | 22.92 | +0.05 | 0.22% | 8,600 | | MFA-C | MFA Financial Inc [Mfa/Pc] | - | 21.67 | 21.10 - 21.67 | 21.27 | -0.27 | 1.25% | 14,800 | | MFC | Manulife Financial Corp | - | 17.75 | 17.165 - 17.81 | 17.52 | -0.18 | 1.02% | 15,275,369 | | MFD | Macquarie/First Trust Global | - | 9.90 | 9.72 - 9.97 | 9.82 | +0.05 | 0.51% | 26,624 | | MFDX | Pimco RAFI Multi-Factor Intl ETF | - | 26.95 | 26.60 - 26.95 | 26.833 | +0.135 | 0.51% | 29,800 | | MFEM | Pimco RAFI Multi-Factor EM ETF | - | 19.57 | 19.26 - 19.57 | 19.43 | +0.02 | 0.10% | 128,600 | | MFG | Mizuho Financial Group ADR | - | 2.33 | 2.31 - 2.35 | 2.33 | +0.01 | 0.43% | 1,058,567 | | MFGP | Micro Focus Intl Plc ADR | - | 4.66 | 4.51 - 4.685 | 4.62 | +0.10 | 2.21% | 390,462 | | MFH | Mercurity Fintech Holding Inc ADR | - | 1.35 | 1.22 - 1.36 | 1.32 | +0.10 | 8.20% | 20,500 | | MFIN | Medallion Fin Cp | - | 7.54 | 7.40 - 7.72 | 7.47 | -0.06 | 0.80% | 46,561 | | MFL | Blackrock Muniholdings Investment Quality Fund | - | 11.85 | 11.80 - 11.90 | 11.84 | -0.06 | 0.50% | 212,083 | | MFLX | Municipal CEF Income Opportunity ETF FT | - | 16.50 | 16.50 - 16.575 | 16.545 | +0.01 | 0.06% | 2,100 | | MFM | MFS Muni Income Trust | - | 5.45 | 5.34 - 5.46 | 5.41 | -0.01 | 0.18% | 165,514 | | MFUL | Mindful Conservative ETF | - | 21.74 | 21.59 - 21.74 | 21.72 | -0.03 | 0.14% | 89,700 | | MFUS | Pimco RAFI Multi-Factor U.S. Equity ETF | - | 37.94 | 36.85 - 37.94 | 37.505 | -0.065 | 0.17% | 55,400 | | MFV | MFS Special Value Trust | - | 5.22 | 5.196 - 5.26 | 5.20 | -0.04 | 0.76% | 16,238 | | MG | Mistras Group Inc | - | 5.46 | 5.26 - 5.525 | 5.34 | -0.05 | 0.93% | 68,244 | | MGA | Magna International | - | 63.90 | 60.09 - 64.19 | 61.47 | -1.27 | 2.02% | 1,295,403 | | MGC | Vanguard Mega Cap ETF | - | 136.80 | 132.40 - 136.82 | 135.54 | -0.03 | 0.02% | 152,100 | | MGEE | Mge Energy Inc | - | 81.36 | 79.35 - 81.36 | 80.97 | -0.05 | 0.06% | 97,608 | | MGF | MFS Government Markets Income Trust | - | 3.56 | 3.56 - 3.61 | 3.60 | +0.04 | 1.12% | 43,107 | | MGI | Moneygram Intl | - | 9.41 | 9.20 - 9.51 | 9.38 | -0.06 | 0.64% | 981,702 | | MGIC | Magic Software Entpr | - | 17.15 | 16.626 - 17.15 | 17.00 | -0.04 | 0.23% | 13,429 | | MGK | Vanguard Mega Cap Growth ETF | - | 188.77 | 180.76 - 189.34 | 185.94 | -0.48 | 0.26% | 450,000 | | MGLD | Marygold CO Inc | - | 1.08 | 1.01 - 1.13 | 1.11 | +0.06 | 5.71% | 171,800 | | MGM | MGM Resorts International | - | 34.33 | 33.26 - 34.66 | 34.37 | +0.72 | 2.14% | 7,395,996 | | MGMT | Ballast Small/Mid Cap ETF | - | 33.25 | 32.00 - 33.25 | 32.419 | -0.139 | 0.43% | 4,900 | | MGNI | Magnite Inc | - | 10.94 | 10.13 - 11.05 | 10.64 | -0.07 | 0.65% | 1,940,802 | | MGNX | Macrogenics | - | 3.99 | 3.79 - 4.145 | 3.98 | +0.08 | 2.05% | 815,540 | | MGP | MGM Growth Properties Llc | - | 40.33 | 40.34 - 42.276 | 41.64 | +1.26 | 3.12% | 3,587,233 | | MGPI | MGP Ingredients Inc | - | 94.64 | 89.53 - 94.89 | 90.98 | -2.78 | 2.97% | 133,805 | | MGR | Affiliated Managers Group Inc | - | 24.46 | 23.49 - 24.63 | 24.63 | +0.21 | 0.86% | 45,868 | | MGRB | Affiliated Managers Group Inc 4.750% Junior Sub | - | 19.85 | 19.313 - 19.93 | 19.75 | -0.08 | 0.40% | 32,667 | | MGRC | Mcgrath Rentcorp | - | 81.34 | 79.42 - 81.34 | 80.34 | -0.18 | 0.22% | 62,231 | | MGRD | Affiliated Managers Group Inc 4.200% | - | 17.86 | 17.31 - 17.86 | 17.79 | +0.06 | 0.34% | 1,586 | | MGTA | Magenta Therapeutics Inc | - | 1.49 | 1.19 - 1.49 | 1.22 | -0.24 | 16.44% | 472,000 | | MGTX | Meiragtx Holdings Plc | - | 8.27 | 8.27 - 8.83 | 8.71 | +0.62 | 7.66% | 239,137 | | MGU | Macquarie Global Infrastructure Total Return Fun | - | 24.38 | 23.92 - 24.42 | 24.13 | -0.01 | 0.04% | 24,238 | | MGV | Vanguard Mega Cap Value ETF | - | 99.80 | 97.50 - 99.95 | 99.45 | +0.30 | 0.30% | 235,100 | | MGY | Magnolia Oil & Gas Corp | - | 24.33 | 23.77 - 24.76 | 24.52 | +0.47 | 1.95% | 1,179,715 | | MGYR | Magyar Bancorp Inc | - | 11.535 | 11.49 - 11.535 | 11.51 | 0.00 | 0.00% | 600 | | MH-A | Maiden Holdings Ltd [Mh/Pa] | - | 5.65 | 5.62 - 5.79 | 5.79 | -0.28 | 4.61% | 2,600 | | MH-C | Maiden Holdings Ltd [Mh/Pc] | - | 5.29 | 5.29 - 5.29 | 5.29 | +0.35 | 7.09% | 200 | | MH-D | Maiden Holdings Ltd [Mh/Pd] | - | 5.43 | 5.43 - 5.43 | 5.43 | -0.02 | 0.37% | 200 | | MHD | Blackrock Muniholdings Fund | - | 12.28 | 12.18 - 12.53 | 12.44 | +0.21 | 1.72% | 175,473 | | MHF | Western Asset Muni High | - | 6.56 | 6.53 - 6.63 | 6.575 | +0.025 | 0.38% | 21,536 | | MHH | Mastech Holdings Inc | - | 18.02 | 17.75 - 18.14 | 17.75 | -0.27 | 1.50% | 4,000 | | MHI | Pioneer Muni High Income Trust | - | 9.26 | 9.10 - 9.29 | 9.26 | +0.02 | 0.22% | 26,845 | | MHK | Mohawk Industries | - | 141.11 | 132.18 - 141.975 | 135.12 | -4.09 | 2.94% | 728,430 | | MHLA | Maiden Holdings Ltd 6.625% No | - | 17.38 | 17.23 - 17.38 | 17.23 | -0.17 | 0.98% | 874 | | MHLD | Maiden Holdings Ltd | - | 2.17 | 2.02 - 2.17 | 2.06 | -0.06 | 2.83% | 167,600 | | MHN | Blackrock Muniholdings New York Quality Fund | - | 11.22 | 10.95 - 11.32 | 11.28 | +0.03 | 0.27% | 35,181 | | MHNC | Maiden Holdings North America | - | 19.08 | 19.00 - 19.58 | 19.01 | -0.30 | 1.55% | 88 | | MHO | M/I Homes | - | 46.50 | 43.95 - 46.53 | 45.55 | -0.21 | 0.46% | 178,817 | | MHUA | Meihua International Medical Technologies Co. L | - | 5.91 | 5.91 - 6.38 | 6.38 | -0.505 | 7.33% | 1,800 | | MIC | Macquarie Infrastructure Hldgs Llc | - | 3.81 | 3.79 - 3.84 | 3.79 | -0.02 | 0.52% | 470,216 | | MICT | Micronet Enertec Tec | - | 0.74 | 0.71 - 0.76 | 0.731 | -0.009 | 1.22% | 334,300 | | MID | American Century Mid Cap Growth Impact ETF | - | 40.95 | 39.451 - 40.97 | 40.487 | +0.337 | 0.84% | 1,100 | | MIDD | Middleby Corp | - | 142.48 | 138.01 - 143.06 | 142.59 | +2.59 | 1.85% | 618,761 | | MIDE | Xt S&P Midcap 400 ESG ETF | - | 23.54 | 23.54 - 23.853 | 23.853 | -0.108 | 0.45% | 100 | | MIDF | Ishares Edge MSCI Multifactor USA Mid-Cap ETF | - | 34.60 | 34.57 - 35.281 | 35.281 | -0.206 | 0.58% | 17,200 | | MIDU | Mid Cap Bull 3X Direxion | - | 39.80 | 35.66 - 39.80 | 38.27 | -0.36 | 0.93% | 42,600 | | MIG | Vaneck Moody's IG Corp Bond ETF | - | 21.541 | 21.541 - 21.541 | 21.541 | 0.00 | 0.00% | 0 | | MIGI | Mawson Infrastructure Group Inc | - | 2.41 | 2.33 - 2.50 | 2.35 | +0.05 | 2.17% | 164,400 | | MILE | Metromile Inc | - | 1.05 | 0.97 - 1.07 | 1.02 | 0.00 | 0.00% | 547,800 | | MILEW | Metromile Inc WT | - | 0.18 | 0.13 - 0.18 | 0.13 | -0.036 | 21.69% | 1,400 | | MILN | Global X Millennial Consumer ETF | - | 28.47 | 27.385 - 28.47 | 28.23 | +0.09 | 0.32% | 21,200 | | MIM.W | Airspan Networks Hldgs Inc WT [Mimo/W] | - | 0.176 | 0.14 - 0.18 | 0.14 | -0.03 | 17.65% | 29,100 | | MIME | Mimecast Ltd Ord | - | 79.91 | 79.91 - 79.96 | 79.92 | 0.00 | 0.00% | 3,844,049 | | MIMO | Airspan Networks Hldgs Inc | - | 2.97 | 2.92 - 3.07 | 2.92 | -0.05 | 1.68% | 53,100 | | MIN | MFS Intermediate Income Trust | - | 3.00 | 2.98 - 3.01 | 3.01 | +0.01 | 0.33% | 395,582 | | MINC | Advisorshares Newfleet Multi-Sector ETF | - | 46.115 | 46.04 - 46.115 | 46.09 | -0.06 | 0.13% | 1,300 | | MIND | Mitcham Industries Inc | - | 0.91 | 0.89 - 0.95 | 0.89 | -0.031 | 3.37% | 42,367 | | MINDP | Mitcham Industries Inc | - | 14.20 | 13.10 - 14.20 | 13.969 | -0.131 | 0.93% | 7,565 | | MINM | Minim Inc | - | 0.55 | 0.53 - 0.552 | 0.54 | 0.00 | 0.00% | 58,200 | | MINN | Trust For Professional Managers Mairs & Power | - | 21.575 | 21.575 - 21.575 | 21.575 | +0.11 | 0.51% | 100 | | MINO | Pimco Municipal Income Opportunities Active ETF | - | 43.69 | 43.61 - 43.77 | 43.70 | +0.115 | 0.26% | 98,500 | | MINT | Enhanced Short-Maturity Strgy ETF Pimco | - | 99.61 | 99.61 - 99.68 | 99.68 | +0.05 | 0.05% | 996,500 | | MIO | Pioneer Municipal High Income Opportunities Fund | - | 11.60 | 11.33 - 11.701 | 11.47 | -0.15 | 1.29% | 49,201 | | MIR | Mirion Technologies Inc | - | 7.24 | 6.77 - 7.28 | 7.13 | -0.02 | 0.28% | 898,943 | | MIR.W | Mirion Technologies Inc WT | - | 1.40 | 1.32 - 1.40 | 1.37 | -0.03 | 2.14% | 23,900 | | MIRM | Mirum Pharmaceuticals Inc | - | 24.74 | 24.33 - 25.94 | 25.58 | +1.37 | 5.66% | 378,200 | | MIRO | Miromatrix Medical Inc | - | 3.78 | 3.78 - 3.87 | 3.80 | +0.08 | 2.15% | 900 | | MIST | Milestone Pharmaceuticals Inc | - | 5.521 | 5.37 - 5.61 | 5.57 | +0.19 | 3.53% | 16,706 | | MIT | Mason Industrial Technology Inc Cl A | - | 9.73 | 9.73 - 9.77 | 9.77 | +0.005 | 0.05% | 1,375,666 | | MIT-A | Ag Mtg Invt TR Inc [Mitt/Pa] | - | 20.62 | 20.03 - 20.65 | 20.42 | +0.30 | 1.49% | 6,800 | | MIT-B | Ag Mtg Invt TR Inc [Mitt/Pb] | - | 20.37 | 20.00 - 20.37 | 20.00 | -0.701 | 3.39% | 2,400 | | MIT-C | Ag Mtg Invt TR Inc [Mitt/Pc] | - | 20.25 | 20.137 - 20.25 | 20.20 | -0.35 | 1.70% | 3,400 | | MIT.U | Mason Industrial Technology Inc Unit [Mit.U] | - | 9.80 | 9.796 - 9.84 | 9.84 | -0.02 | 0.20% | 500 | | MIT.W | Mason Industrial Technology WT | - | 0.19 | 0.00 - 0.00 | 0.19 | 0.00 | 0.00% | 0 | | MITA | Coliseum Acquisition Corp Cl A | - | 9.67 | 0.00 - 0.00 | 9.67 | 0.00 | 0.00% | 0 | | MITAU | Coliseum Acquisition Corp | - | 9.73 | 9.73 - 9.73 | 9.73 | -0.02 | 0.21% | 100 | | MITAW | Coliseum Acquisition Corp WT | - | 0.18 | 0.18 - 0.18 | 0.18 | -0.08 | 30.77% | 100 | | MITC | Meatech 3D Ltd ADR | - | 3.81 | 3.40 - 3.82 | 3.49 | -0.09 | 2.51% | 18,100 | | MITK | Mitek Systems Inc | - | 9.29 | 8.92 - 9.41 | 9.14 | -0.01 | 0.11% | 394,800 | | MITO | Stealth Biotherapeutics Corp ADR | - | 0.222 | 0.21 - 0.248 | 0.24 | +0.006 | 2.56% | 427,200 | | MITQ | Moving Image Technologies Inc | - | 1.22 | 1.22 - 1.34 | 1.33 | +0.07 | 5.56% | 354,500 | | MITT | Ag Mortgage Investment Trust | - | 7.79 | 7.66 - 7.852 | 7.77 | +0.03 | 0.39% | 133,588 | | MIXT | Mix Telematics Ltd ADR | - | 10.08 | 9.67 - 10.195 | 9.80 | -0.26 | 2.58% | 11,049 | | MIY | Blackrock Muniyield Michigan Quality Fund | - | 12.97 | 12.97 - 13.15 | 13.10 | +0.13 | 1.00% | 30,495 | | MJ | ETFMG Alternative Harvest ETF | - | 7.86 | 7.42 - 7.86 | 7.60 | -0.18 | 2.31% | 1,256,300 | | MJIN | ETFMG Alternative Harvest -2X ETF | - | 17.115 | 17.115 - 18.26 | 17.995 | +0.917 | 5.37% | 1,500 | | MJUS | ETFMG U.S. Alternative Harvest ETF | - | 3.38 | 3.15 - 3.38 | 3.281 | +0.001 | 0.03% | 1,800 | | MJXL | ETFMG Daily Alternative Harvest 2X ETF | - | 1.37 | 1.14 - 1.446 | 1.255 | -0.085 | 6.34% | 14,600 | | MKC | Mccormick & Company | - | 90.24 | 88.27 - 91.15 | 90.32 | +0.88 | 0.98% | 1,224,844 | | MKC.V | Mccormick & Co. Inc | - | 90.19 | 89.62 - 90.19 | 89.70 | +0.02 | 0.02% | 700 | | MKD | Molecular Data Inc Ads | - | 0.091 | 0.07 - 0.097 | 0.076 | -0.025 | 24.75% | 64,983,700 | | MKF.W | Markforged Hldg Corp WT | - | 0.392 | 0.00 - 0.00 | 0.392 | 0.00 | 0.00% | 0 | | MKFG | Markforged Hldg Corp | - | 2.85 | 2.65 - 3.005 | 2.77 | -0.06 | 2.12% | 1,232,753 | | MKL | Markel Corp | - | 1,361.07 | 1,307.26 - 1,370.001 | 1,333.08 | -21.79 | 1.61% | 72,396 | | MKSI | Mks Instruments Inc | - | 118.72 | 112.435 - 118.72 | 117.51 | +1.43 | 1.23% | 524,215 | | MKTW | Marketwise Inc | - | 2.77 | 2.71 - 2.844 | 2.82 | +0.07 | 2.55% | 124,100 | | MKTWW | Marketwise Inc WT | - | 0.36 | 0.00 - 0.00 | 0.36 | 0.00 | 0.00% | 0 | | MKTX | Marketaxess Holdings | - | 269.04 | 268.80 - 279.68 | 279.31 | +11.37 | 4.24% | 390,691 | | ML | Moneylion Inc | - | 1.65 | 1.47 - 1.71 | 1.57 | -0.03 | 1.87% | 928,082 | | ML.W | Moneylion Inc WT | - | 0.21 | 0.00 - 0.00 | 0.21 | 0.00 | 0.00% | 0 | | MLAB | Mesa Labs Inc | - | 214.89 | 209.54 - 214.89 | 212.06 | -0.11 | 0.05% | 26,410 | | MLAC | Malacca Straits Acquisition Company Ltd Cl A | - | 10.14 | 10.13 - 10.14 | 10.13 | 0.00 | 0.00% | 12,600 | | MLACU | Malacca Straits Acquisition Company Ltd Unit | - | 10.09 | 0.00 - 0.00 | 10.09 | 0.00 | 0.00% | 0 | | MLACW | Malacca Straits Acquisition Company WT | - | 0.04 | 0.04 - 0.045 | 0.045 | -0.02 | 30.77% | 2,600 | | MLAI | Mclaren Technology Acquisition Corp Cl A | - | 9.98 | 9.975 - 9.99 | 9.99 | +0.005 | 0.05% | 13,700 | | MLAIU | Mclaren Technology Acquisition Corp | - | 10.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | | MLAIW | Mclaren Technology Acquisition Corp WT | - | 0.152 | 0.152 - 0.152 | 0.152 | -0.013 | 7.88% | 200 | | MLCO | Melco Resorts & Entertainment ADR | - | 5.54 | 5.275 - 5.62 | 5.46 | +0.02 | 0.37% | 5,670,731 | | MLI | Mueller Industries | - | 53.23 | 52.00 - 54.46 | 54.41 | +1.56 | 2.95% | 256,200 | | MLKN | Millerknoll Inc | - | 28.97 | 27.98 - 29.105 | 28.69 | +0.15 | 0.53% | 355,306 | | MLM | Martin Marietta Materials | - | 329.85 | 319.90 - 330.49 | 327.76 | +3.11 | 0.96% | 556,831 | | MLN | Vaneck Vaneck Corp Long Muni ETF | - | 17.53 | 17.53 - 17.68 | 17.65 | +0.15 | 0.86% | 82,300 | | MLNK | Meridianlink Inc | - | 16.65 | 15.93 - 17.26 | 17.19 | +0.77 | 4.69% | 92,852 | | MLP | Maui Land & Pineapple Company | - | 11.23 | 10.87 - 11.575 | 10.90 | -0.28 | 2.50% | 9,366 | | MLPA | Global X MLP ETF | - | 40.55 | 39.699 - 40.60 | 40.31 | +0.26 | 0.65% | 210,200 | | MLPB | Etracs MLP Infrastructure Index ETN | - | 17.95 | 17.671 - 17.98 | 17.921 | +0.121 | 0.68% | 6,000 | | MLPO | CS S&P MLP Index ETN | - | 11.99 | 0.00 - 0.00 | 11.99 | 0.00 | 0.00% | 0 | | MLPR | Etracs Quarterly Pay 1.5X Alerian MLP ETN | - | 39.438 | 39.438 - 39.438 | 39.438 | +0.311 | 0.79% | 100 | | MLPX | Global X MLP & Energy Infrastructure ETF | - | 41.99 | 41.17 - 42.26 | 41.90 | +0.15 | 0.36% | 158,300 | | MLR | Miller Industries | - | 24.14 | 23.055 - 24.326 | 23.62 | -0.30 | 1.25% | 53,135 | | MLSS | Milestone Scientific | - | 0.89 | 0.85 - 0.91 | 0.87 | -0.015 | 1.69% | 120,700 | | MLTX | Moonlake Immunotherapeutics | - | 5.00 | 4.739 - 6.02 | 5.29 | +0.43 | 8.85% | 67,200 | | MLVF | Malvern Bncp | - | 15.93 | 15.49 - 15.93 | 15.59 | -0.109 | 0.69% | 2,000 | | MMAT | Meta Materials Inc | - | 1.84 | 1.74 - 1.89 | 1.85 | +0.04 | 2.21% | 6,291,300 | | MMC | Marsh & Mclennan Companies | - | 152.60 | 146.87 - 153.62 | 149.85 | -2.02 | 1.33% | 1,613,601 | | MMCA | IQ Mackay California Municipal Intermediate ETF | - | 21.27 | 21.26 - 21.30 | 21.30 | +0.11 | 0.52% | 11,600 | | MMD | Mainstay Defined Muni Opp Fund | - | 17.03 | 16.82 - 17.49 | 17.42 | +0.43 | 2.53% | 77,589 | | MMI | Marcus & Millichap | - | 40.76 | 39.87 - 41.33 | 40.96 | +0.76 | 1.89% | 253,608 | | MMIN | IQ Mackay Shields Municipal Insured ETF | - | 24.12 | 24.12 - 24.25 | 24.21 | +0.13 | 0.54% | 377,400 | | MMIT | IQ Mackay Municipal Intermediate ETF | - | 24.11 | 24.11 - 24.23 | 24.22 | +0.16 | 0.67% | 279,000 | | MMLG | First Trust Multi-Manager Large Growth ETF | - | 17.633 | 17.23 - 17.769 | 17.769 | -0.01 | 0.06% | 29,700 | | MMLP | Martin Midstrm LP | - | 4.10 | 4.06 - 4.18 | 4.08 | -0.06 | 1.45% | 20,841 | | MMM | 3M Company | - | 147.54 | 141.09 - 148.90 | 143.83 | -3.13 | 2.13% | 3,615,364 | | MMMB | Mamamancini's Holdin | - | 1.32 | 1.16 - 1.37 | 1.18 | -0.18 | 13.24% | 134,200 | | MMP | Magellan Midstream Partners LP | - | 48.99 | 47.91 - 49.15 | 48.51 | -0.26 | 0.53% | 545,738 | | MMS | Maximus Inc | - | 64.08 | 63.01 - 64.59 | 64.12 | +0.51 | 0.80% | 285,277 | | MMSC | FT Multi-Manager Small Cap Opportunities ETF | - | 14.60 | 14.29 - 14.60 | 14.41 | -0.03 | 0.21% | 2,700 | | MMSI | Merit Medical Sys | - | 60.69 | 58.02 - 60.69 | 58.87 | -1.07 | 1.79% | 400,241 | | MMT | MFS Multimarket Income Trust | - | 4.61 | 4.60 - 4.65 | 4.61 | +0.01 | 0.22% | 71,440 | | MMTM | S&P 1500 Momentum Tilt ETF SPDR | - | 162.79 | 162.01 - 164.933 | 164.933 | -0.346 | 0.21% | 1,000 | | MMU | Western Asset Managed Municipals Fund | - | 10.46 | 10.40 - 10.51 | 10.50 | +0.089 | 0.85% | 101,033 | | MMX | Maverix Metals Inc | - | 4.35 | 4.11 - 4.35 | 4.22 | -0.10 | 2.31% | 366,800 | | MMYT | Makemytrip Ltd | - | 25.55 | 24.50 - 25.94 | 25.23 | +0.02 | 0.08% | 370,039 | | MN | Manning & Napier Inc | - | 12.00 | 11.96 - 12.24 | 12.00 | -0.02 | 0.17% | 262,958 | | MNA | IQ Merger Arbitrage ETF | - | 31.34 | 31.10 - 31.34 | 31.21 | +0.02 | 0.06% | 72,700 | | MNDO | Mind C.T.I. Ltd | - | 2.47 | 2.43 - 2.491 | 2.43 | -0.02 | 0.82% | 19,700 | | MNDT | Mandiant Inc | - | 21.81 | 21.70 - 21.92 | 21.90 | +0.19 | 0.88% | 2,655,618 | | MNDY | Monday.com Ltd | - | 115.37 | 103.18 - 117.62 | 114.27 | +1.48 | 1.31% | 761,264 | | MNKD | Mannkind Corp | - | 3.55 | 3.39 - 3.71 | 3.68 | +0.17 | 4.84% | 5,691,900 | | MNM | Direxion Daily Metal Miners Bull 2X | - | 36.12 | 32.715 - 36.12 | 34.64 | -0.817 | 2.30% | 11,500 | | MNMD | Mind Medicine Mindmed Inc | - | 0.73 | 0.72 - 0.779 | 0.771 | +0.059 | 8.29% | 2,660,600 | | MNOV | Medicinova Inc | - | 2.41 | 2.35 - 2.46 | 2.39 | -0.01 | 0.42% | 28,900 | | MNP | Western Asset Muni Partners Fund | - | 13.00 | 12.309 - 13.00 | 12.53 | +0.178 | 1.44% | 13,155 | | MNPR | Monopar Therapeutics Inc | - | 2.18 | 2.091 - 2.18 | 2.16 | -0.08 | 3.57% | 3,300 | | MNRL | Brigham Minerals Inc | - | 26.64 | 26.20 - 26.87 | 26.81 | +0.37 | 1.40% | 426,199 | | MNRO | Monro Muffler Brak | - | 39.75 | 37.49 - 40.095 | 38.80 | -1.00 | 2.51% | 706,308 | | MNSB | Mainstreet Bank | - | 24.804 | 24.40 - 24.804 | 24.56 | -0.27 | 1.09% | 6,200 | | MNSBP | Mainstreet Bancshares Inc ADR | - | 26.20 | 0.00 - 0.00 | 26.20 | 0.00 | 0.00% | 0 | | MNSO | Miniso Group Holding Ltd ADR | - | 5.60 | 5.07 - 5.84 | 5.25 | -0.31 | 5.58% | 640,696 | | MNST | Monster Beverage Cp | - | 87.11 | 85.90 - 87.98 | 87.63 | +0.87 | 1.00% | 3,252,672 | | MNT.U | Everest Consolidator Acquisition [Mntn.U] | - | 10.02 | 0.00 - 0.00 | 10.02 | 0.00 | 0.00% | 0 | | MNT.W | Everest Consolidator Acquisition WT [Mntn/W] | - | 0.062 | 0.06 - 0.11 | 0.10 | -0.077 | 43.50% | 4,200 | | MNTK | Montauk Renewables Inc | - | 11.77 | 11.64 - 12.15 | 11.86 | +0.07 | 0.59% | 213,300 | | MNTN | Everest Consolidator Acquisition Corp Cl A | - | 10.02 | 9.94 - 10.02 | 10.02 | +0.06 | 0.60% | 223 | | MNTS | Momentus Inc | - | 2.95 | 2.70 - 3.11 | 2.90 | +0.11 | 3.94% | 999,996 | | MNTSW | Momentus Inc WT | - | 2.64 | 0.40 - 0.523 | 0.41 | -0.05 | 10.87% | 65,126 | | MNTV | Momentive Global Inc | - | 11.84 | 11.52 - 12.00 | 11.95 | +0.27 | 2.31% | 1,607,437 | | MNTX | Manitex Intl Inc | - | 7.40 | 7.35 - 7.40 | 7.35 | -0.145 | 1.93% | 2,500 | | MO | Altria Group | - | 51.38 | 50.60 - 51.80 | 51.09 | 0.00 | 0.00% | 11,709,524 | | MOAT | Vaneck Morningstar Wide Moat ETF | - | 66.71 | 64.64 - 66.77 | 66.16 | +0.20 | 0.30% | 683,300 | | MOBL | Mobileiron Inc | - | 7.04 | 7.03 - 7.045 | 7.04 | 0.00 | 0.00% | 4,500,359 | | MOBQ | Mobiquity Technologies Inc | - | 0.84 | 0.83 - 0.90 | 0.885 | +0.002 | 0.23% | 34,100 | | MOBQW | Mobiquity Technologies Inc WT | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | | MOD | Modine Manufacturing Company | - | 8.52 | 8.08 - 8.57 | 8.30 | -0.04 | 0.48% | 236,709 | | MODD | Modular Medical Inc | - | 4.76 | 4.552 - 4.76 | 4.63 | -0.13 | 2.73% | 83,600 | | MODN | Model N Inc | - | 22.03 | 21.12 - 22.21 | 21.69 | +0.03 | 0.14% | 184,968 | | MODV | Modivcare Inc | - | 100.84 | 94.85 - 101.60 | 98.11 | -1.87 | 1.87% | 36,498 | | MOFG | Midwestone Fnl Gp | - | 28.47 | 27.98 - 28.67 | 28.66 | +0.45 | 1.60% | 33,183 | | MOG.A | Moog Inc Cl A | - | 75.69 | 73.12 - 75.69 | 74.39 | -0.73 | 0.97% | 86,300 | | MOG.B | Moog Inc Cl B | - | 77.00 | 76.50 - 77.00 | 76.50 | +0.595 | 0.78% | 600 | | MOGO | Mogo Inc | - | 1.19 | 1.085 - 1.20 | 1.16 | -0.01 | 0.85% | 137,800 | | MOGU | Mogu Inc ADR | - | 2.18 | 1.93 - 2.45 | 2.15 | +0.01 | 0.47% | 22,577 | | MOH | Molina Healthcare Inc | - | 309.35 | 299.88 - 314.495 | 309.53 | +0.21 | 0.07% | 308,325 | | MOHO | Ecmoho Ltd ADR | - | 0.15 | 0.15 - 0.19 | 0.168 | -0.021 | 11.11% | 414,700 | | MOHR | Mohr Growth ETF | - | 21.095 | 20.729 - 21.095 | 21.01 | -0.106 | 0.50% | 123,900 | | MOLN | Molecular Partners Ag ADR | - | 7.22 | 7.021 - 7.32 | 7.22 | +0.15 | 2.12% | 61,198 | | MOMO | Hello Group Inc ADR | - | 5.17 | 4.88 - 5.31 | 5.13 | +0.06 | 1.18% | 3,803,872 | | MON | Monument Circle Acquisition Corp Cl A | - | 9.79 | 9.79 - 9.805 | 9.79 | 0.00 | 0.00% | 5,700 | | MONCU | Monument Circle Acquisition Corp Units | - | 9.84 | 0.00 - 0.00 | 9.84 | 0.00 | 0.00% | 0 | | MONCW | Monument Circle Acquisition Corp WT | - | 0.159 | 0.00 - 0.00 | 0.159 | 0.00 | 0.00% | 0 | | MOO | Vaneck Agribusiness ETF | - | 96.50 | 92.66 - 96.57 | 94.33 | -1.57 | 1.64% | 339,700 | | MOON | Direxion Moonshot Innovators ETF | - | 15.04 | 14.00 - 15.04 | 14.54 | -0.24 | 1.62% | 23,000 | | MOR | Morphosys Ag ADR | - | 5.15 | 5.12 - 5.33 | 5.24 | +0.18 | 3.56% | 52,261 | | MORF | Morphic Holding Inc | - | 22.86 | 21.56 - 22.86 | 22.44 | +0.11 | 0.49% | 242,800 | | MORN | Morningstar Inc | - | 240.13 | 237.955 - 244.91 | 243.99 | +6.89 | 2.91% | 103,294 | | MORT | Vaneck Mortgage REIT Income ETF | - | 15.14 | 14.702 - 15.15 | 14.94 | -0.07 | 0.47% | 80,300 | | MOS | Mosaic Company | - | 62.25 | 56.19 - 63.27 | 57.95 | -3.22 | 5.26% | 11,214,426 | | MOTE | Vaneck Morningstar ESG Moat ETF | - | 21.761 | 21.761 - 21.761 | 21.761 | +0.089 | 0.41% | 100 | | MOTG | Vaneck Morningstar Global Wide Moat ETF | - | 33.146 | 33.146 - 33.146 | 33.146 | +0.063 | 0.19% | 200 | | MOTI | Vaneck Mstar International Moat ETF | - | 29.913 | 29.58 - 29.913 | 29.904 | +0.053 | 0.18% | 1,700 | | MOTO | Smartetfs Smart Transport & Tech ETF | - | 37.217 | 36.12 - 37.217 | 36.818 | -0.048 | 0.13% | 1,300 | | MOTS | Motus Gi Holdings Inc | - | 0.273 | 0.26 - 0.273 | 0.265 | -0.01 | 3.64% | 99,200 | | MOTV | Motive Capital Corp Cl A | - | 10.82 | 10.02 - 10.85 | 10.11 | +0.22 | 2.22% | 271,833 | | MOV | Movado Group Inc | - | 33.20 | 31.71 - 33.40 | 32.63 | +0.03 | 0.09% | 178,015 | | MOVE | Movano Inc | - | 1.99 | 1.86 - 2.23 | 2.01 | -0.07 | 3.37% | 98,400 | | MOXC | Moxian [Bvi] Inc | - | 1.265 | 1.11 - 1.265 | 1.19 | -0.03 | 2.46% | 45,100 | | MP | Mp Materials Corp | - | 39.31 | 36.99 - 39.94 | 38.22 | -0.72 | 1.85% | 2,402,752 | | MPA | Blackrock Muniyield Pennsylvania Quality Fund | - | 12.76 | 12.61 - 12.90 | 12.81 | -0.015 | 0.12% | 9,126 | | MPAA | Motorcar Parts Amer | - | 13.87 | 13.10 - 13.995 | 13.60 | -0.07 | 0.51% | 85,355 | | MPAC | Model Performance Acquisition Corp | - | 10.15 | 0.00 - 0.00 | 10.15 | 0.00 | 0.00% | 0 | | MPACR | Model Performance Acquisition Corp | - | 0.165 | 0.16 - 0.24 | 0.229 | +0.048 | 26.52% | 2,000 | | MPACU | Model Performance Acquisition Corp Units | - | 10.60 | 0.00 - 0.00 | 10.60 | 0.00 | 0.00% | 0 | | MPACW | Model Performance Acquisition Corp WT | - | 0.17 | 0.17 - 0.17 | 0.17 | +0.01 | 6.25% | 300 | | MPAY | Akros Monthly Payout ETF | - | 23.69 | 23.69 - 23.841 | 23.841 | +0.064 | 0.27% | 100 | | MPB | Mid Penn Bancorp Inc | - | 25.31 | 25.04 - 25.47 | 25.46 | +0.44 | 1.76% | 41,000 | | MPC | Marathon Petroleum Corp | - | 96.48 | 94.49 - 97.46 | 96.56 | +0.80 | 0.84% | 5,828,877 | | MPL.W | Multiplan Corp WT [Mpln/W] | - | 1.04 | 0.98 - 1.04 | 1.00 | +0.02 | 2.04% | 31,200 | | MPLN | Multiplan Corp | - | 4.75 | 4.60 - 4.84 | 4.75 | +0.03 | 0.64% | 1,541,574 | | MPLX | Mplx LP | - | 30.23 | 30.01 - 30.605 | 30.55 | +0.63 | 2.11% | 1,974,213 | | MPRA | Mercato Partners Acquisition Corp Cl A | - | 9.96 | 0.00 - 0.00 | 9.96 | 0.00 | 0.00% | 0 | | MPRAU | Mercato Partners Acquisition Corp | - | 9.99 | 0.00 - 0.00 | 9.99 | 0.00 | 0.00% | 0 | | MPRAW | Mercato Partners Acquisition Corp WT | - | 0.20 | 0.20 - 0.20 | 0.20 | 0.00 | 0.00% | 600 | | MPRO | Northern Lights Fund Trust IV Monarch Procap ETF | - | 25.84 | 25.72 - 25.87 | 25.87 | +0.045 | 0.17% | 22,400 | | MPV | Massmutual Participation Investors | - | 12.88 | 12.399 - 12.90 | 12.765 | -0.081 | 0.63% | 8,992 | | MPW | Medical Properties Trust | - | 18.24 | 17.69 - 18.35 | 18.07 | -0.06 | 0.33% | 5,446,016 | | MPWR | Monolithic Power Sys | - | 428.65 | 395.54 - 429.914 | 418.12 | +1.43 | 0.34% | 547,351 | | MPX | Marine Products Corp | - | 11.00 | 10.11 - 11.64 | 10.18 | -0.78 | 7.12% | 17,634 | | MQ | Marqeta Inc Cl A | - | 9.94 | 9.29 - 10.08 | 9.84 | 0.00 | 0.00% | 8,240,794 | | MQT | Blackrock Muniyield Quality Fund II | - | 11.09 | 10.86 - 11.10 | 10.95 | 0.00 | 0.00% | 49,026 | | MQY | Blackrock Muniyield Quality Fund | - | 12.25 | 12.15 - 12.33 | 12.28 | +0.07 | 0.57% | 190,984 | | MRAD | Smartetfs Advertising & Marketing Technology ETF | - | 15.51 | 15.51 - 15.596 | 15.596 | +0.036 | 0.23% | 200 | | MRAI | Marpai Inc Cl A | - | 1.57 | 1.57 - 1.74 | 1.71 | +0.14 | 8.92% | 81,800 | | MRAM | Everspin Technologies Inc | - | 6.00 | 5.50 - 6.04 | 5.71 | -0.19 | 3.22% | 102,600 | | MRBK | Meridian Bank | - | 33.77 | 30.49 - 33.77 | 31.12 | +0.42 | 1.37% | 6,767 | | MRC | Mrc Global Inc | - | 10.22 | 10.02 - 10.44 | 10.27 | +0.20 | 1.99% | 590,257 | | MRCC | Monroe Capital Corp | - | 9.93 | 9.65 - 9.982 | 9.75 | -0.12 | 1.22% | 61,119 | | 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 | - | 59.41 | 57.46 - 59.91 | 58.11 | -0.91 | 1.54% | 265,994 | | MREO | Mereo Biopharma Group Plc ADR | - | 0.49 | 0.49 - 0.57 | 0.533 | +0.043 | 8.78% | 900,000 | | MRGR | Merger ETF | - | 39.895 | 39.71 - 39.90 | 39.899 | +0.054 | 0.14% | 12,500 | | MRIN | Marin Software Inc | - | 2.15 | 1.99 - 2.15 | 2.07 | -0.01 | 0.48% | 211,300 | | MRK | Merck & Company | - | 92.45 | 92.45 - 94.08 | 93.55 | +1.46 | 1.59% | 9,475,031 | | MRKR | Marker Therapeutics Inc | - | 0.33 | 0.32 - 0.355 | 0.325 | +0.008 | 2.52% | 298,700 | | MRM | Medirom Healthcare Technologies Inc ADR | - | 7.17 | 7.00 - 7.23 | 7.05 | +0.05 | 0.71% | 1,300 | | MRNA | Moderna Inc | - | 143.07 | 131.35 - 144.77 | 136.25 | -7.13 | 4.97% | 5,852,598 | | MRND | IQ U.S. Mid Cap R&D Leaders ETF | - | 21.299 | 21.299 - 21.299 | 21.299 | -0.109 | 0.51% | 100 | | MRNS | Marinus Pharma CS | - | 5.49 | 5.14 - 5.79 | 5.32 | -0.04 | 0.75% | 289,900 | | MRO | Marathon Oil Corp | - | 27.29 | 26.56 - 28.06 | 27.26 | +0.38 | 1.41% | 19,090,355 | | MRSK | Agility Shares Managed Risk ETF | - | 26.825 | 26.805 - 26.87 | 26.87 | -0.025 | 0.09% | 5,000 | | MRSN | Mersana Therapeutics Inc | - | 3.51 | 3.37 - 3.625 | 3.49 | +0.04 | 1.16% | 1,450,926 | | MRTN | Marten Transport L | - | 16.63 | 16.35 - 17.06 | 16.98 | +0.46 | 2.78% | 916,141 | | MRTX | Mirati Therapeutics | - | 62.11 | 60.23 - 63.77 | 63.35 | +3.74 | 6.27% | 813,922 | | MRUS | Merus N.V. CS | - | 16.39 | 15.91 - 17.25 | 16.80 | +0.58 | 3.58% | 262,000 | | MRVI | Maravai Lifesciences Holdings Inc Cl A | - | 32.94 | 32.51 - 33.64 | 33.58 | +0.97 | 2.97% | 1,480,152 | | MRVL | Marvell Technology Inc | - | 55.86 | 51.05 - 55.91 | 54.07 | -0.21 | 0.39% | 13,384,749 | | MS | Morgan Stanley | - | 80.62 | 77.57 - 81.21 | 79.37 | -0.59 | 0.74% | 8,329,668 | | MS-A | Morgan Stanley [Ms/Pa] | - | 19.79 | 19.45 - 19.80 | 19.45 | -0.355 | 1.79% | 79,800 | | MS-E | Morgan Stanley [Ms/Pe] | - | 25.70 | 25.52 - 25.84 | 25.57 | -0.11 | 0.43% | 122,100 | | MS-F | Morgan Stanley [Ms/Pf] | - | 25.54 | 25.45 - 25.71 | 25.45 | -0.02 | 0.08% | 74,700 | | MS-I | Morgan Stanley [Ms/Pi] | - | 25.30 | 25.00 - 25.44 | 25.05 | -0.15 | 0.60% | 119,800 | | MS-K | Morgan Stanley [Ms/Pk] | - | 24.45 | 24.09 - 24.55 | 24.28 | -0.03 | 0.12% | 97,500 | | MS-L | Morgan Stanley 4.875% Prf Perpetual USD 25 1/100 | - | 20.48 | 20.22 - 20.80 | 20.22 | -0.22 | 1.08% | 127,500 | | MS-O | Morgan Stanley | - | 17.75 | 17.31 - 17.96 | 17.44 | -0.25 | 1.41% | 386,500 | | MSA | Msa Safety Inc | - | 120.83 | 118.255 - 121.50 | 120.46 | +0.29 | 0.24% | 133,336 | | MSAC | Medicus Sciences Acquisition Corp Cl A | - | 9.77 | 9.77 - 9.77 | 9.77 | 0.00 | 0.00% | 11,000 | | MSACW | Medicus Sciences Acquisition Corp WT | - | 0.282 | 0.00 - 0.00 | 0.282 | 0.00 | 0.00% | 0 | | MSB | Mesabi Trust | - | 25.47 | 24.16 - 26.41 | 25.75 | +0.98 | 3.96% | 148,350 | | MSBI | Midland Sts BNC | - | 24.85 | 24.60 - 25.08 | 25.04 | +0.28 | 1.13% | 62,870 | | MSC | Studio City Intl Holdings Ltd ADR | - | 2.39 | 2.10 - 2.404 | 2.10 | -0.08 | 3.67% | 7,501 | | MSCI | MSCI Inc | - | 414.68 | 395.00 - 417.615 | 417.04 | +7.02 | 1.71% | 433,541 | | MSD | Morgan Stanley Emerging Markets Debt | - | 7.01 | 6.99 - 7.16 | 7.11 | +0.08 | 1.14% | 77,280 | | MSDA | Msd Acquisition Corp Cl A | - | 9.79 | 9.78 - 9.84 | 9.83 | +0.015 | 0.15% | 100,900 | | MSDAU | Msd Acquisition Corp | - | 9.88 | 0.00 - 0.00 | 9.88 | 0.00 | 0.00% | 0 | | MSDAW | Msd Acquisition Corp WT | - | 0.457 | 0.372 - 0.457 | 0.40 | +0.01 | 2.56% | 6,600 | | MSEX | Middlesex Water Company | - | 89.63 | 87.40 - 89.72 | 89.29 | +0.24 | 0.27% | 54,965 | | MSFT | Microsoft Corp | - | 257.24 | 246.44 - 258.54 | 252.56 | -0.58 | 0.23% | 38,908,526 | | MSGE | Madison Square Garden Entertainment Corp | - | 65.83 | 63.20 - 66.66 | 64.83 | -0.46 | 0.70% | 139,272 | | MSGM | Motorsport Games Inc Cl A | - | 0.69 | 0.638 - 0.697 | 0.645 | -0.045 | 6.52% | 35,200 | | MSGR | Direxion Shares ETF Trust Direxion Mrna ETF | - | 14.17 | 13.565 - 14.17 | 13.98 | +0.078 | 0.56% | 3,400 | | MSGS | Madison Square Garden Sports Corp | - | 164.13 | 158.41 - 164.47 | 163.20 | +0.68 | 0.42% | 130,059 | | MSI | Motorola Solutions | - | 212.23 | 205.63 - 212.91 | 210.28 | +0.02 | 0.01% | 1,102,190 | | MSM | Msc Industrial Direct Company | - | 82.49 | 80.07 - 83.29 | 81.69 | -0.50 | 0.61% | 430,860 | | MSMR | ETF Series Solutions Mcelhenny Sheffield Managed | - | 22.39 | 22.328 - 22.39 | 22.328 | +0.003 | 0.01% | 100 | | MSN | Emerson Radio Corp | - | 0.577 | 0.577 - 0.64 | 0.61 | +0.038 | 6.64% | 141,300 | | MSOS | Advisorshares Pure US Cannabis ETF | - | 13.94 | 13.48 - 14.66 | 14.63 | +0.78 | 5.63% | 1,501,200 | | MSP | Datto Holding Corp | - | 33.75 | 33.60 - 33.88 | 33.79 | +0.07 | 0.21% | 446,946 | | MSSAU | Metal Sky Star Acquisition Corp | - | 10.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | | MSTB | Lha Market State Tactical Beta ETF | - | 26.23 | 25.75 - 26.23 | 26.129 | +0.049 | 0.19% | 26,900 | | MSTQ | Lha Market State Tactical Q ETF | - | 22.233 | 22.233 - 22.233 | 22.233 | -0.071 | 0.32% | 100 | | MSTR | Microstrategy Cl A | - | 214.52 | 189.00 - 219.49 | 202.75 | -8.02 | 3.81% | 911,181 | | MSVB | Mid-Southn Svg Bk IN | - | 13.33 | 13.18 - 13.33 | 13.18 | -0.17 | 1.27% | 600 | | MSVX | Lha Market State Alpha Seeker ETF | - | 25.70 | 25.65 - 25.70 | 25.695 | -0.136 | 0.53% | 4,600 | | MT | Arcelormittal ADR | - | 29.50 | 28.26 - 29.59 | 29.17 | +0.53 | 1.85% | 3,368,096 | | MTA | Metalla Royalty and Streaming Ltd | - | 5.68 | 5.25 - 5.68 | 5.43 | -0.22 | 3.89% | 164,900 | | 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] | - | 0.60 | 0.50 - 0.618 | 0.618 | +0.039 | 6.74% | 36,800 | | MTAC | Medtech Acquisition Corp Cl A | - | 9.80 | 9.80 - 9.80 | 9.80 | -0.01 | 0.10% | 111,900 | | MTACU | Medtech Acquisition Corp | - | 9.43 | 0.00 - 0.00 | 9.43 | 0.00 | 0.00% | 0 | | MTACW | Medtech Acquisition Corp WT | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | | MTAL | Metals Acquisition Corp Cl A | - | 9.80 | 9.77 - 9.81 | 9.81 | +0.01 | 0.10% | 5,721 | | MTB | M&T Bank Corp | - | 163.78 | 159.41 - 166.03 | 162.73 | -0.16 | 0.10% | 1,129,551 | | MTB-H | M&T Bank Corp Perpetual Rate | - | 24.56 | 24.25 - 24.91 | 24.30 | -0.02 | 0.08% | 40,900 | | MTBC | Carecloud Inc | - | 4.04 | 3.80 - 4.05 | 3.95 | 0.00 | 0.00% | 42,300 | | MTBCO | Carecloud Inc 8.75% Series B | - | 25.366 | 25.315 - 25.366 | 25.315 | +0.065 | 0.26% | 700 | | MTBCP | Mtbc 11% Sr A Prf ST | - | 26.79 | 26.50 - 26.80 | 26.80 | +0.335 | 1.27% | 12,300 | | MTC | Mmtec Inc | - | 0.40 | 0.382 - 0.45 | 0.40 | +0.008 | 2.04% | 104,200 | | MTCH | Match Group Inc | - | 78.06 | 74.60 - 78.99 | 76.70 | +1.65 | 2.20% | 2,881,078 | | MTCN | Arcelormittal 5.50% Mandatorily | - | 69.87 | 67.60 - 69.87 | 69.11 | +1.00 | 1.47% | 2,832 | | MTCR | Metacrine Inc | - | 0.426 | 0.41 - 0.45 | 0.427 | +0.002 | 0.47% | 318,000 | | MTD | Mettler-Toledo International | - | 1,234.41 | 1,182.56 - 1,241.07 | 1,238.58 | +18.87 | 1.55% | 113,229 | | MTDR | Matador Resources Company | - | 50.49 | 48.92 - 51.45 | 50.39 | +0.47 | 0.94% | 1,246,991 | | MTEK | Maris-Tech Ltd | - | 1.15 | 1.05 - 1.15 | 1.06 | -0.05 | 4.50% | 41,700 | | MTEKW | Maris-Tech Ltd WT | - | 0.15 | 0.15 - 0.15 | 0.15 | -0.02 | 11.76% | 1,800 | | MTEM | Molecular Templates Inc | - | 1.12 | 0.99 - 1.19 | 1.01 | -0.11 | 9.82% | 354,993 | | MTEX | Mannatech Inc | - | 23.75 | 23.00 - 24.30 | 23.83 | -0.16 | 0.67% | 5,922 | | MTG | Mgic Investment Corp | - | 13.41 | 12.80 - 13.49 | 13.15 | -0.18 | 1.35% | 1,665,074 | | MTGP | Wisdomtree Mortgage Plus Bond Fund | - | 46.41 | 46.41 - 46.525 | 46.525 | +0.09 | 0.19% | 1,100 | | MTH | Meritage Corp | - | 82.05 | 78.71 - 83.08 | 81.93 | +0.71 | 0.87% | 300,172 | | MTL | Mechel Oao ADR | - | 2.39 | 2.21 - 2.42 | 2.25 | 0.00 | 0.00% | 722,284 | | MTLS | Materialise NV ADR | - | 15.56 | 14.55 - 16.02 | 15.35 | +0.13 | 0.85% | 224,188 | | MTMT | Mega Matrix Corp | - | 1.30 | 1.06 - 1.30 | 1.06 | -0.07 | 6.19% | 71,800 | | MTN | Vail Resorts | - | 237.03 | 229.53 - 238.24 | 234.09 | -0.07 | 0.03% | 330,732 | | MTNB | Matinas Biopharma Hl | - | 0.68 | 0.675 - 0.72 | 0.70 | +0.035 | 5.26% | 383,500 | | MTOR | Meritor Inc | - | 36.00 | 35.90 - 36.14 | 36.09 | +0.15 | 0.42% | 1,480,911 | | MTP | Midatech Pharma ADR | - | 0.519 | 0.49 - 0.542 | 0.528 | -0.015 | 2.76% | 19,100 | | MTR | Mesa Royalty Trust | - | 13.54 | 13.05 - 15.00 | 14.61 | +1.255 | 9.40% | 35,285 | | MTRN | Materion Corp | - | 80.31 | 77.57 - 80.94 | 78.88 | -0.71 | 0.89% | 133,401 | | MTRX | Matrix Service Company | - | 5.81 | 5.23 - 5.84 | 5.31 | -0.34 | 6.02% | 492,117 | | MTRY | Monterey Bio Acquisition Corp | - | 9.99 | 0.00 - 0.00 | 9.99 | 0.00 | 0.00% | 0 | | MTRYU | Monterey Bio Acquisition Corp | - | 10.09 | 0.00 - 0.00 | 10.09 | 0.00 | 0.00% | 0 | | MTRYW | Monterey Bio Acquisition Corp WT | - | 0.13 | 0.13 - 0.16 | 0.16 | +0.03 | 23.08% | 700 | | MTSI | Macom Technology S | - | 53.90 | 50.40 - 53.93 | 52.51 | -0.25 | 0.47% | 437,727 | | MTTR | Matterport Inc | - | 5.60 | 5.22 - 5.70 | 5.45 | -0.07 | 1.27% | 8,196,700 | | MTUL | Etracs 2X MSCI US Momentum Factor TR ETF | - | 14.05 | 14.05 - 14.657 | 14.657 | -0.114 | 0.77% | 100 | | MTUM | USA Momentum Factor Ishares Edge MSCI ETF | - | 139.21 | 133.27 - 139.32 | 137.04 | -0.29 | 0.21% | 1,203,600 | | MTV.U | Motive Capital Corp II [Mtvc.U] | - | 9.955 | 0.00 - 0.00 | 9.955 | 0.00 | 0.00% | 0 | | MTV.W | Motive Capital Corp II [Mtvc/W] | - | 0.25 | 0.25 - 0.25 | 0.25 | 0.00 | 0.00% | 100 | | MTVC | Motive Capital Corp II | - | 9.84 | 9.84 - 9.875 | 9.85 | 0.00 | 0.00% | 790 | | MTVR | Fount Metaverse ETF | - | 17.50 | 17.11 - 17.50 | 17.237 | +0.007 | 0.04% | 11,200 | | MTW | Manitowoc Company | - | 11.80 | 11.26 - 11.95 | 11.65 | -0.08 | 0.68% | 530,713 | | MTX | Minerals Technologies Inc | - | 65.25 | 63.14 - 65.65 | 64.26 | -0.35 | 0.54% | 71,022 | | MTZ | Mastec Inc | - | 79.02 | 77.67 - 80.44 | 80.25 | +2.05 | 2.62% | 698,495 | | MU | Micron Technology | - | 70.60 | 66.11 - 70.69 | 68.90 | -0.50 | 0.72% | 20,123,996 | | MUA | Blackrock Muniassets Fund | - | 10.99 | 10.83 - 11.08 | 11.08 | +0.19 | 1.74% | 134,231 | | MUB | Natl Muni Bond Ishares ETF | - | 105.14 | 105.14 - 105.61 | 105.59 | +0.55 | 0.52% | 6,533,200 | | MUC | Blackrock Muniholdings California Quality Fund | - | 11.66 | 11.42 - 11.71 | 11.66 | +0.10 | 0.87% | 332,193 | | MUDS | Mudrick Capital Acquisition Corp II Cl A | - | 10.055 | 10.04 - 10.055 | 10.05 | -0.01 | 0.10% | 13,600 | | MUDSU | Mudrick Capital Acquisition Corp II | - | 10.33 | 0.00 - 0.00 | 10.33 | 0.00 | 0.00% | 0 | | MUDSW | Mudrick Capital Acquisition Corp II WT | - | 0.45 | 0.40 - 0.45 | 0.45 | 0.00 | 0.00% | 1,100 | | MUE | Blackrock Muniholdings Quality Fund II | - | 10.55 | 10.52 - 10.73 | 10.70 | +0.19 | 1.81% | 92,499 | | MUFG | Mitsubishi Ufj Financial Group Inc ADR | - | 5.64 | 5.58 - 5.68 | 5.66 | +0.07 | 1.25% | 4,595,844 | | MUI | Blackrock Muni Intermediate Duration Fund Inc | - | 11.63 | 11.46 - 11.65 | 11.64 | +0.08 | 0.69% | 264,949 | | MUJ | Blackrock Muniholdings New Jersey Insured Fund | - | 12.73 | 12.58 - 12.79 | 12.73 | 0.00 | 0.00% | 138,259 | | MULN | Mullen Automotive Inc | - | 1.03 | 0.98 - 1.10 | 1.10 | +0.08 | 7.84% | 51,214,500 | | MUNI | Interm Muni Bond Strgy ETF Pimco | - | 51.04 | 51.04 - 51.20 | 51.18 | +0.14 | 0.27% | 520,000 | | MUR | Murphy Oil Corp | - | 34.53 | 34.06 - 35.49 | 35.22 | +1.05 | 3.07% | 1,271,104 | | MURF | Murphy Canyon Acquisition Corp Cl A | - | 9.98 | 9.98 - 9.98 | 9.98 | 0.00 | 0.00% | 4,400 | | MURFU | Murphy Canyon Acquisition Corp | - | 10.04 | 0.00 - 0.00 | 10.04 | 0.00 | 0.00% | 0 | | MURFW | Murphy Canyon Acquisition Corp WT | - | 0.14 | 0.13 - 0.14 | 0.13 | -0.01 | 7.14% | 2,600 | | MUSA | Murphy USA Inc | - | 239.75 | 230.212 - 242.91 | 238.04 | -0.32 | 0.13% | 326,218 | | MUSI | American Century Multisector Income ETF | - | 44.90 | 44.90 - 44.966 | 44.966 | -0.016 | 0.04% | 400 | | MUST | Columbia Multi-Sector Municipal Income ETF | - | 19.90 | 19.83 - 20.05 | 19.96 | +0.01 | 0.05% | 276,000 | | MUX | Mcewen Mining Inc | - | 0.525 | 0.501 - 0.531 | 0.503 | -0.017 | 3.27% | 1,195,231 | | MVBF | Mvb Financial Corp | - | 37.50 | 36.82 - 37.59 | 37.53 | +0.18 | 0.48% | 49,000 | | 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 | - | 7.15 | 7.05 - 7.15 | 7.14 | +0.03 | 0.42% | 435,138 | | MVIS | Microvision | - | 3.30 | 2.99 - 3.42 | 3.25 | +0.03 | 0.93% | 3,302,600 | | MVO | Mv Oil Trust | - | 10.88 | 10.25 - 10.90 | 10.37 | -0.38 | 3.53% | 73,100 | | MVPS | Amplify Thematic All-Stars ETF | - | 16.02 | 16.02 - 16.40 | 16.40 | -0.051 | 0.31% | 600 | | MVRL | Etracs Monthly Pay 1.5X Mortgage REIT ETN | - | 31.55 | 30.64 - 31.55 | 31.34 | -0.21 | 0.67% | 3,000 | | MVST | Microvast Hldgs Inc | - | 4.40 | 4.27 - 4.56 | 4.56 | +0.20 | 4.59% | 741,481 | | MVSTW | Microvast Hldgs Inc WT | - | 2.18 | 0.641 - 0.75 | 0.71 | +0.03 | 4.41% | 41,949 | | MVT | Blackrock Munivest Fund II | - | 11.33 | 11.20 - 11.51 | 11.29 | -0.03 | 0.27% | 85,058 | | MVV | Ultra Midcap400 ETF | - | 49.83 | 46.50 - 49.83 | 48.63 | -0.23 | 0.47% | 18,200 | | MWA | Mueller Water Products | - | 11.60 | 11.23 - 11.63 | 11.56 | +0.03 | 0.26% | 1,136,605 | | MX | Magnachip Semiconductor Corp | - | 20.21 | 19.545 - 20.64 | 19.64 | -0.48 | 2.39% | 687,367 | | MXC | Mexco Energy Corp | - | 16.66 | 16.40 - 17.40 | 16.76 | -0.06 | 0.36% | 45,500 | | MXCT | Maxcyte Inc | - | 4.68 | 4.53 - 4.98 | 4.95 | +0.38 | 8.32% | 866,513 | | MXDU | Nationwide Max Diverse U.S. Core Equity ETF | - | 34.58 | 34.52 - 34.58 | 34.52 | -0.094 | 0.27% | 600 | | MXE | Mexico Equity and | - | 8.691 | 8.412 - 8.691 | 8.58 | +0.036 | 0.42% | 6,768 | | MXF | Mexico Fund | - | 15.60 | 15.01 - 15.69 | 15.58 | +0.10 | 0.65% | 11,347 | | MXI | Global Materials Ishares ETF | - | 86.56 | 84.522 - 86.73 | 85.69 | +0.323 | 0.38% | 21,200 | | MXL | Maxlinear Inc | - | 39.52 | 36.70 - 39.89 | 38.45 | -0.05 | 0.13% | 1,064,890 | | MYC | Blackrock Muniyield California Fund | - | 12.57 | 12.49 - 12.60 | 12.50 | -0.13 | 1.03% | 61,001 | | MYD | Blackrock Muniyield Fund | - | 10.84 | 10.732 - 10.91 | 10.81 | -0.02 | 0.18% | 134,310 | | MYE | Myers Industries | - | 22.91 | 22.09 - 23.11 | 22.64 | -0.11 | 0.48% | 189,702 | | MYFW | First Western Financial Inc | - | 30.61 | 30.19 - 30.90 | 30.25 | -0.27 | 0.88% | 27,824 | | MYGN | Myriad Genetics Inc | - | 21.84 | 21.08 - 22.01 | 21.97 | +0.43 | 2.00% | 423,487 | | MYI | Blackrock Muniyield Quality Fund III | - | 11.28 | 11.06 - 11.31 | 11.28 | +0.04 | 0.36% | 237,529 | | MYJ | Blackrock Muniyield New Jersey Fund | - | 13.08 | 13.041 - 13.125 | 13.07 | 0.00 | 0.00% | 46,753 | | MYMD | Mymd Pharmaceuticals Inc | - | 2.55 | 2.47 - 2.97 | 2.60 | +0.07 | 2.77% | 61,300 | | MYN | Blackrock Muniyield New York Quality Fund | - | 10.44 | 10.40 - 10.55 | 10.48 | +0.07 | 0.67% | 129,800 | | MYNA | Mynaric Ag ADR | - | 9.62 | 9.21 - 9.89 | 9.50 | -0.13 | 1.35% | 2,769 | | MYNZ | Mainz Biomed B.V. | - | 11.86 | 11.50 - 12.25 | 12.25 | +0.744 | 6.47% | 27,600 | | MYO | Myomo Inc | - | 2.404 | 2.26 - 2.485 | 2.29 | -0.12 | 4.98% | 17,600 | | MYOV | Myovant Sciences Ltd | - | 10.27 | 9.54 - 10.50 | 10.49 | +0.41 | 4.07% | 479,709 | | MYPS | Playstudios Inc | - | 5.48 | 5.215 - 5.59 | 5.36 | 0.00 | 0.00% | 310,500 | | MYPSW | Playstudios Inc WT | - | 0.96 | 0.00 - 0.00 | 0.96 | 0.00 | 0.00% | 0 | | MYRG | MYR Group Inc | - | 86.96 | 85.32 - 87.544 | 87.11 | +0.44 | 0.51% | 98,388 | | MYSZ | My Size Inc | - | 0.25 | 0.22 - 0.25 | 0.232 | -0.009 | 3.73% | 328,000 | | MYTE | Myt Netherlands Parent B.V. ADR | - | 11.06 | 10.36 - 11.37 | 10.85 | -0.25 | 2.25% | 96,979 | | MYY | Short Midcap400 ETF | - | 25.881 | 25.881 - 26.649 | 26.161 | +0.091 | 0.35% | 29,100 | | MZZ | Ultrashort Midcap400 ETF | - | 19.78 | 19.78 - 20.63 | 19.905 | +0.125 | 0.63% | 11,700 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | TQQQ | 27.34 | -0.24 | | ZNGA | 8.18 | -0.17 | | SQQQ | 58.73 | +0.47 | | AMD | 93.50 | -3.17 | | AAPL | 137.59 | +0.24 | | ISBC | 13.87 | -0.35 | | SPY | 389.63 | +0.17 | | IMMX | 2.12 | +0.49 | | UVXY | 16.01 | +0.03 | | QQQ | 288.68 | -0.90 | | Top 10 Gainers | | Name | Last | Change | | BRK.A | 456,500.00 | +469.00 | | NVR | 4,262.41 | +106.73 | | PANW | 478.68 | +42.31 | | DECK | 255.28 | +28.49 | | CMG | 1,294.11 | +21.62 | | MTD | 1,238.58 | +18.87 | | EQIX | 651.79 | +16.70 | | FICO | 395.42 | +16.70 | | COKE | 508.41 | +16.36 | | TPL | 1,372.30 | +15.82 | | Top 10 Losers | | Name | Last | Change | | AZO | 1,771.68 | -117.71 | | AVGOP | 1,649.70 | -60.30 | | DE | 313.31 | -51.31 | | TSLA | 663.90 | -45.52 | | SEB | 3,792.43 | -44.87 | | GOOGL | 2,178.16 | -29.52 | | ORLY | 572.57 | -28.96 | | GOOG | 2,186.26 | -28.65 | | SHOP | 363.85 | -27.48 | | BURL | 150.71 | -26.49 | |
3242