| Code | Name | High | Low | Close | Volume | Change | |
|---|
| MAAS | Maase Inc ADR | 2.750 | 2.410 | 2.600 | 10,532 | -0.200 |  | 7.14 |   |
| MACI | Melar Acquisition Corp. I Cl A | 10.48 | 10.44 | 10.45 | 70,343 | -0.02 | | 0.19 | |
| MACIU | Melar Acquisition Corp. I | 10.30 | 10.30 | 10.30 | 100 | -0.30 | | 2.83 | |
| MACIW | Melar Acquisition Corp I WT | 0.1700 | 0.1600 | 0.1600 | 313 | -0.0100 | | 5.88 | |
| MAMA | Mama's Creations Inc | 8.240 | 7.960 | 8.060 | 212,497 | 0.030 |  | 0.37 | |
| MAMO | Massimo Group | 2.120 | 2.110 | 2.120 | 913 | 0.020 | | 0.95 | |
| MANH | Manhattan Assoc | 193.6 | 191.6 | 192.4 | 213,693 | -0.3 | | 0.13 | |
| MAPS | Wm Technology Inc | 1.050 | 1.020 | 1.040 | 290,824 | -0.010 | | 0.95 | |
| MAPSW | Wm Technology Inc WT | 0.0199 | 0.0159 | 0.0161 | 29,824 | 0.0002 | | 1.26 | |
| MAR | Marriot Int Cl A | 259.4 | 255.0 | 255.8 | 587,980 | -2.1 | | 0.81 | |
| MARA | Mara Holdings Inc | 15.19 | 14.44 | 14.47 | 41,230,112 | -0.85 | | 5.55 | |
| MARPS | Marine Petroleum U | 6.390 | 5.360 | 6.130 | 354,230 | 0.130 | | 2.17 | |
| MASI | Masimo Corp | 162.8 | 159.9 | 161.0 | 126,676 | -1.6 | | 0.97 | |
| MASK | 3 E Network Technology Group Ltd Cl A | 3.770 | 3.550 | 3.650 | 103,819 | -0.060 | | 1.62 | |
| MASS | 908 Devices Inc | 7.560 | 6.880 | 7.460 | 383,996 | 0.270 | | 3.76 | |
| MAT | Mattel Inc | 19.23 | 18.73 | 18.77 | 1,553,341 | -0.56 | | 2.90 | |
| MATH | Metalpha Technology Hldg Ltd | 3.450 | 3.010 | 3.130 | 227,632 | -0.400 | | 11.33 | |
| MATW | Matthews Intl Corp | 21.86 | 21.47 | 21.55 | 64,277 | -0.46 | | 2.09 | |
| MAXI | Simplify Bitcoin Strategy Plus Income | 30.47 | 28.48 | 28.64 | 28,299 | -1.73 | | 5.70 | |
| MAXN | Maxeon Solar Tech Ltd | 3.330 | 3.000 | 3.010 | 249,629 | -0.340 | | 10.15 | |
| MAYA | Maywood Acquisition Corp. Cl A | 10.07 | 10.07 | 10.07 | 3,500 | 0.01 | | 0.09 | |
| MAYAR | Maywood Acquisition Corp. Right | 0.3000 | 0.3000 | 0.3000 | 485 | 0.0300 | | 11.11 | |
| MAYAU | Maywood Acquisition Corp | 10.45 | 10.30 | 10.45 | 3,900 | 0.00 |  | 0.00 | |
| MAZE | Maze Therapeutics Inc | 13.23 | 12.92 | 12.92 | 31,676 | -0.39 | | 2.93 | |
| MB | Masterbeef Group | 9.300 | 7.710 | 8.570 | 61,054 | 0.350 | | 4.26 | |
| MBAV | M3-Brigade Acquisition V Corp. Cl A | 12.41 | 12.30 | 12.30 | 30,638 | -0.10 | | 0.81 | |
| MBAVU | M3-Brigade Acquisition V Corp. Units | 13.45 | 13.38 | 13.45 | 9,600 | -0.05 | | 0.37 | |
| MBAVW | M3-Brigade Acquisition V Corp. WT | 2.200 | 2.200 | 2.200 | 614 | -0.070 | | 3.08 | |
| MBB | MBS Ishares ETF | 92.73 | 92.48 | 92.70 | 1,130,746 | 0.28 | | 0.30 | |
| MBBC | Monterey Bay Bancorp Inc. | 10.030 | 10.000 | 10.000 | 3,538 | -0.030 | | 0.30 | |
| MBCN | Middlefield Banc | 29.45 | 28.93 | 29.40 | 1,761 | 0.45 | | 1.55 | |
| MBIN | Merchants Bancorp | 31.18 | 30.50 | 30.59 | 117,227 | -0.73 | | 2.33 | |
| MBINL | Merchants Bancorp ADR | 23.44 | 23.22 | 23.35 | 10,492 | 0.09 | | 0.39 | |
| MBINM | Merchants Bancorp | 25.10 | 25.00 | 25.05 | 5,428 | 0.01 | | 0.04 | |
| MBINN | Merchants Bancorp Depositary Shares | 19.99 | 19.60 | 19.99 | 4,462 | 0.24 | | 1.22 | |
| MBIO | Mustang Bio Inc | 1.110 | 1.020 | 1.020 | 151,016 | -0.090 | | 8.11 | |
| MBLY | Mobileye Global Inc Cl A | 15.35 | 15.06 | 15.12 | 984,814 | -0.31 | | 2.01 | |
| MBNKO | Medallion Bank | 24.08 | 23.93 | 24.00 | 6,279 | 0.08 | | 0.33 | |
| MBNKP | Medallion Bank Fixed-To-Floating Rate | 24.97 | 24.94 | 24.94 | 6,969 | -0.04 | | 0.16 | |
| MBOT | Microbot Medical Inc | 2.480 | 2.400 | 2.410 | 555,618 | -0.040 | | 1.63 | |
| MBRX | Moleculin Biotech CS | 0.6800 | 0.6500 | 0.6700 | 159,578 | -0.0200 | | 2.90 | |
| MBS | Angel Oak Mortgage-Backed Securities ETF | 8.570 | 8.540 | 8.550 | 26,507 | 0.005 | | 0.06 | |
| MBUU | Malibu Boats Inc | 32.01 | 31.38 | 31.51 | 29,777 | -0.51 | | 1.59 | |
| MBWM | Mercantile Bank Corp | 43.51 | 42.69 | 42.97 | 27,403 | -0.35 | | 0.81 | |
| MBX | Mbx Biosciences Inc | 11.17 | 10.26 | 10.34 | 138,167 | -0.16 | | 1.52 | |
| MCBS | Metrocity Bankshares Inc | 27.03 | 26.85 | 26.95 | 10,018 | -0.04 | | 0.15 | |
| MCDS | Jpmorgan Fundamental Data Science Mid | 55.02 | 55.02 | 55.02 | 0 | 0.54 | | 0.99 | |
| MCFT | Mastercraft Boat Holdings Inc | 18.47 | 18.11 | 18.11 | 44,113 | -0.23 | | 1.25 | |
| MCHI | China Ishares MSCI ETF | 54.87 | 54.43 | 54.48 | 932,815 | -0.53 | | 0.96 | |
| MCHP | Microchip Technology | 68.75 | 67.26 | 67.47 | 3,010,937 | -0.72 | | 1.06 | |
| MCHPP | Microchip Technology Inc | 63.94 | 63.18 | 63.33 | 45,021 | -0.49 | | 0.77 | |
| MCHS | Matthews China Discovery Active ETF | 29.22 | 29.13 | 29.19 | 600 | 0.50 | | 1.74 | |
| MCHX | Marchex Inc | 1.920 | 1.800 | 1.840 | 7,295 | -0.060 | | 3.16 | |
| MCRB | Seres Therapeutics Inc | 7.540 | 7.250 | 7.320 | 79,391 | -0.180 | | 2.40 | |
| MCRI | Monarch Casino | 84.13 | 82.84 | 83.79 | 33,053 | 0.51 | | 0.61 | |
| MCSE | Martin Sustainable International Equity | 14.24 | 14.21 | 14.21 | 1,474 | -0.10 | | 0.66 | |
| MCTR | Ctrl Group Limited | 4.790 | 3.910 | 4.260 | 1,021,925 | 0.610 | | 16.71 | |
| MCVT | Mill City Ventures III Ltd | 1.900 | 1.820 | 1.850 | 9,811 | 0.020 | | 1.09 | |
| MCW | Mister Car Wash Inc | 6.210 | 6.060 | 6.110 | 427,508 | -0.060 | | 0.97 | |
| MDAI | Spectral Ai Inc | 2.130 | 2.000 | 2.030 | 145,577 | -0.030 | | 1.46 | |
| MDAIW | Spectral Ai Inc WT | 0.5800 | 0.4600 | 0.4600 | 5,621 | -0.0600 | | 11.54 | |
| MDB | Mongodb Inc Cl A | 206.7 | 200.6 | 205.8 | 1,120,329 | 3.3 | | 1.62 | |
| MDBH | Mdb Capital Holdings Cl A | 4.190 | 4.050 | 4.190 | 1,400 | -0.310 | | 6.89 | |
| MDCX | Medicus Pharma Ltd | 2.990 | 2.560 | 2.660 | 340,728 | 0.000 | | 0.00 | |
| MDCXW | Medicus Pharma Ltd WT | 0.9000 | 0.8900 | 0.8999 | 900 | 0.0656 | | 7.86 | |
| MDGL | Madrigal Pharmaceuticals Inc | 284.2 | 277.5 | 278.5 | 95,464 | -6.5 | | 2.29 | |
| MDIA | Mediaco Holding Inc Cl A | 1.250 | 1.170 | 1.210 | 30,800 | -0.010 | | 0.82 | |
| MDIV | Multiasset Diversified Income Index Fund | 15.95 | 15.85 | 15.86 | 183,153 | -0.03 | | 0.19 | |
| MDLZ | Mondelez Intl Inc | 67.10 | 65.95 | 66.08 | 4,336,833 | -1.13 | | 1.68 | |
| MDRR | Medalist Diversified REIT Inc | 11.51 | 11.39 | 11.51 | 800 | -0.17 | | 1.46 | |
| MDWD | Mediwound Ltd Ord Sh | 20.71 | 20.05 | 20.19 | 24,757 | -0.30 | | 1.46 | |
| MDXG | Mimedx Group Inc | 6.000 | 5.880 | 5.910 | 195,481 | -0.080 | | 1.34 | |
| MDXH | Mdxhealth Sa ADR | 2.090 | 1.970 | 2.040 | 52,433 | 0.050 | | 2.51 | |
| MEDP | Medpace Holdings Inc | 304.7 | 295.1 | 297.0 | 269,545 | -4.0 | | 1.34 | |
| MEDX | Horizon Kinetics Medical ETF | 26.89 | 26.89 | 26.89 | 663 | -0.17 | | 0.63 | |
| MEGL | Magic Empire Global Limited | 1.600 | 1.460 | 1.460 | 88,901 | -0.150 | | 9.32 | |
| MEIP | Mei Pharma Inc | 2.260 | 2.260 | 2.260 | 220 | 0.030 | | 1.35 | |
| MELI | Mercadolibre Inc | 2,474 | 2,389 | 2,395 | 193,857 | -60 | | 2.45 | |
| MEMS | Matthews Emerging Markets Discovery | 25.48 | 25.25 | 25.27 | 3,547 | -0.65 | | 2.51 | |
| MEOH | Methanex Corp | 36.73 | 35.44 | 36.25 | 472,026 | 0.57 | | 1.60 | |
| MERC | Mercer Intl Inc | 3.640 | 3.530 | 3.590 | 95,271 | -0.020 | | 0.55 | |
| MESA | Mesa Air Group Inc | 0.9600 | 0.9000 | 0.9300 | 194,362 | -0.0200 | | 2.11 | |
| MESO | Mesoblast Ltd ADR | 12.05 | 11.75 | 11.81 | 80,198 | -0.49 | | 3.98 | |
| META | Meta Platforms Inc | 706.0 | 696.8 | 698.4 | 5,829,899 | -3.7 | | 0.53 | |
| METC | Ramaco Resources Inc | 11.47 | 11.06 | 11.06 | 398,867 | -0.33 | | 2.90 | |
| METCB | Ramaco Resources Inc Cl B | 7.620 | 7.350 | 7.530 | 27,638 | 0.010 | | 0.13 | |
| METCL | Ramaco Resources Inc 9.00% | 25.84 | 25.70 | 25.75 | 791 | 0.05 | | 0.19 | |
| METCZ | Ramaco Resources Inc 8.375% | 24.42 | 24.42 | 24.42 | 152 | 0.15 | | 0.62 | |
| METD | Meta Bear -1X ETF Direxion | 15.61 | 15.43 | 15.57 | 42,635 | 0.09 | | 0.58 | |
| METU | Meta Bull 2X ETF Direxion | 42.00 | 40.92 | 41.15 | 317,241 | -0.42 | | 1.01 | |
| MFH | Mercurity Fintech Holding Inc ADR | 4.070 | 3.760 | 3.940 | 46,731 | 0.060 | | 1.55 | |
| MFI | Mf International Limited | 4.280 | 3.300 | 3.550 | 667,333 | -0.500 | | 12.35 | |
| MFIC | Midcap Financial Investment Corp | 12.28 | 12.08 | 12.21 | 189,856 | 0.02 | | 0.16 | |
| MFICL | Midcap Financial Investment Corp 8.00% | 25.20 | 25.17 | 25.20 | 957 | 0.08 | | 0.32 | |
| MFIN | Medallion Fin Corp | 9.460 | 9.170 | 9.190 | 15,363 | -0.270 | | 2.85 | |
| MFLX | Municipal CEF Income Opportunity ETF FT | 16.63 | 16.56 | 16.57 | 6,603 | 0.02 | | 0.12 | |
| MGEE | Mge Energy Inc | 88.89 | 87.67 | 88.06 | 36,436 | -0.38 | | 0.43 | |
| MGIC | Magic Software Enterprises | 16.58 | 16.32 | 16.47 | 20,267 | 0.08 | | 0.49 | |
| MGIH | Millennium Group International | 1.680 | 1.610 | 1.650 | 5,541 | -0.020 | | 1.20 | |
| MGNI | Magnite Inc | 18.44 | 17.69 | 18.20 | 1,041,701 | -0.38 | | 2.05 | |
| MGNX | Macrogenics | 1.500 | 1.390 | 1.400 | 520,157 | -0.100 | | 6.67 | |
| MGPI | MGP Ingredients Inc | 30.13 | 29.36 | 29.91 | 88,573 | 0.17 | | 0.57 | |
| MGRC | Mcgrath Rentcorp | 115.2 | 111.4 | 113.4 | 112,428 | 1.0 | | 0.86 | |
| MGRM | Monogram Technologies Inc | 2.880 | 2.760 | 2.790 | 60,435 | -0.010 | | 0.36 | |
| MGRX | Mangoceuticals Inc | 2.000 | 1.880 | 1.970 | 88,596 | 0.050 | | 2.60 | |
| MGTX | Meiragtx Holdings Plc | 6.660 | 6.370 | 6.420 | 166,236 | -0.200 | | 3.02 | |
| MGX | Metagenomi Inc | 1.590 | 1.460 | 1.480 | 507,500 | 0.040 | | 2.78 | |
| MGYR | Magyar Bancorp Inc | 16.05 | 15.81 | 15.90 | 21,036 | 0.00 | | 0.00 | |
| MHLD | Maiden Holdings Ltd | 1.290 | 1.020 | 1.150 | 493,700 | 0.150 | | 15.00 | |
| MHUA | Meihua International Medical | 0.3910 | 0.3700 | 0.3700 | 76,660 | 0.0000 | | 0.00 | |
| MIDD | Middleby Corp | 143.3 | 141.5 | 141.6 | 214,717 | -2.5 | | 1.70 | |
| MIGI | Mawson Infrastructure Group Inc | 0.4600 | 0.4000 | 0.4300 | 103,510 | -0.0100 | | 2.27 | |
| MILN | GX Millennial Consumer ETF | 46.92 | 46.73 | 46.84 | 2,272 | -0.26 | | 0.55 | |
| MIMI | Mint Incorporation Limited Cl A | 6.920 | 6.370 | 6.740 | 2,519,565 | 0.290 | | 4.50 | |
| MIND | Mitcham Industries Inc | 6.290 | 6.040 | 6.100 | 49,950 | -0.120 | | 1.93 | |
| MINM | Minim Inc | 2.780 | 2.310 | 2.620 | 8,519,595 | 0.260 | | 11.02 | |
| MIRA | Mira Pharmaceuticals Inc | 1.270 | 1.210 | 1.250 | 62,160 | 0.000 | | 0.00 | |
| MIRM | Mirum Pharmaceuticals Inc | 50.95 | 49.66 | 50.23 | 218,371 | -0.19 | | 0.38 | |
| MIST | Milestone Pharmaceuticals Inc | 1.800 | 1.690 | 1.770 | 414,499 | 0.050 | | 2.91 | |
| MITK | Mitek Systems Inc | 9.930 | 9.700 | 9.860 | 125,894 | 0.090 | | 0.92 | |
| MKAM | Mkam ETF | 29.34 | 29.34 | 29.34 | 135 | 0.25 | | 0.86 | |
| MKDW | Mkdwell Tech Inc | 0.2900 | 0.2700 | 0.2700 | 1,059,334 | -0.0151 | | 5.30 | |
| MKDWW | Mkdwell Tech Inc Warrants | 0.0097 | 0.0092 | 0.0093 | 800 | -0.0007 | | 7.00 | |
| MKSI | Mks Inc | 94.62 | 91.95 | 92.26 | 172,706 | -1.35 | | 1.44 | |
| MKTW | Marketwise Inc | 18.28 | 17.28 | 17.40 | 10,400 | -0.70 | | 3.87 | |
| MKTX | Marketaxess Holdings | 225.5 | 222.2 | 225.2 | 132,335 | 0.4 | | 0.16 | |
| MKZR | Mackenzie Realty Capital Inc | 0.8000 | 0.7200 | 0.7500 | 62,590 | 0.0300 | | 4.17 | |
| MLAB | Mesa Labs Inc | 96.13 | 93.62 | 93.95 | 70,111 | -2.14 | | 2.23 | |
| MLAC | Mountain Lake Acquisition Corp. Cl A | 10.26 | 10.26 | 10.26 | 29,272 | 0.01 | | 0.10 | |
| MLACR | Mountain Lake Acquisition Corp. Right | 0.1800 | 0.1800 | 0.1800 | 50,000 | 0.0000 | | 0.00 | |
| MLACU | Mountain Lake Acquisition Corp. Units | 10.37 | 10.37 | 10.37 | 500 | 0.07 | | 0.68 | |
| MLCO | Melco Resorts & Entertainment ADR | 6.430 | 6.260 | 6.300 | 889,309 | -0.160 | | 2.48 | |
| MLEC | Moolec Science Sa | 8.000 | 6.750 | 6.750 | 12,374 | -0.350 | | 4.93 | |
| MLECW | Moolec Science Sa WT | 0.0179 | 0.0114 | 0.0179 | 30,535 | 0.0076 | | 73.79 | |
| MLGO | Microalgo Inc | 0.7900 | 0.5600 | 0.6200 | 78,548,694 | -0.0134 | | 2.12 | |
| MLKN | Millerknoll Inc | 17.24 | 16.98 | 17.01 | 129,733 | -0.19 | | 1.10 | |
| MLTX | Moonlake Immunotherapeutics | 43.29 | 42.22 | 42.90 | 171,071 | 0.00 | | 0.00 | |
| MLYS | Mineralys Therapeutics Inc | 14.21 | 12.98 | 13.82 | 903,446 | 0.37 | | 2.75 | |
| MMLP | Martin Midstrm LP | 3.200 | 3.050 | 3.140 | 9,414 | 0.000 | | 0.00 | |
| MMSI | Merit Medical Sys | 94.42 | 92.58 | 94.00 | 138,561 | 0.23 | | 0.25 | |
| MMYT | Makemytrip Ltd | 93.70 | 87.71 | 93.18 | 4,921,336 | -7.70 | | 7.63 | |
| MNDO | Mind C.T.I. Ltd | 1.400 | 1.380 | 1.390 | 14,060 | -0.010 | | 0.71 | |
| MNDR | Mobile-Health Network Solutions Cl A | 1.230 | 1.210 | 1.210 | 13,518 | -0.010 | | 0.82 | |
| MNDY | Monday.com Ltd | 288.0 | 281.1 | 286.4 | 317,650 | -3.1 | | 1.08 | |
| MNKD | Mannkind Corp | 3.790 | 3.700 | 3.770 | 1,366,017 | -0.040 | | 1.05 | |
| MNMD | Mind Medicine Mindmed Inc | 7.170 | 6.810 | 6.830 | 513,754 | -0.310 | | 4.34 | |
| MNOV | Medicinova Inc | 1.300 | 1.270 | 1.270 | 3,020 | -0.060 | | 4.51 | |
| MNPR | Monopar Therapeutics Inc | 35.01 | 33.95 | 34.54 | 2,225 | 0.32 | | 0.94 | |
| MNRO | Monro Muffler Brak | 15.00 | 14.45 | 14.54 | 361,587 | -0.21 | | 1.42 | |
| MNSB | Mainstreet Bank | 18.35 | 18.20 | 18.23 | 7,015 | 0.03 | | 0.16 | |
| MNSBP | Mainstreet Bancshares Inc ADR | 23.29 | 23.29 | 23.29 | 152 | -0.46 | | 1.94 | |
| MNST | Monster Beverage Corp | 63.83 | 62.71 | 62.72 | 8,875,480 | -1.16 | | 1.82 | |
| MNTK | Montauk Renewables Inc | 2.340 | 2.250 | 2.280 | 50,087 | -0.090 | | 3.80 | |
| MNTL | Tema Neuroscience and Mental Health ETF | 22.75 | 22.59 | 22.59 | 300 | -0.15 | | 0.66 | |
| MNTS | Momentus Inc | 1.350 | 1.260 | 1.300 | 135,346 | 0.030 | | 2.36 | |
| MNTSW | Momentus Inc WT | 0.0200 | 0.0200 | 0.0200 | 7,389 | -0.0005 | | 2.44 | |
| MNY | Moneyhero Limited Cl A | 0.8800 | 0.8100 | 0.8100 | 75,445 | -0.0085 | | 1.04 | |
| MNYWW | Moneyhero Limited Warrants | 0.0554 | 0.0451 | 0.0545 | 9,117 | 0.0035 | | 6.86 | |
| MOB | Mobilicom Limited ADR | 3.040 | 2.520 | 2.670 | 487,982 | -0.320 | | 10.70 | |
| MOBBW | Mobilicom Limited Warrants | 0.4495 | 0.4495 | 0.4495 | 969 | 0.0389 | | 9.47 | |
| MOBX | Mobix Labs Inc | 0.9300 | 0.7600 | 0.8400 | 506,623 | 0.1030 | | 13.98 | |
| MOBXW | Mobix Labs Inc WT | 0.0917 | 0.0876 | 0.0895 | 900 | 0.0095 | | 11.88 | |
| MODD | Modular Medical Inc | 0.8800 | 0.7700 | 0.8200 | 132,495 | 0.0300 | | 3.80 | |
| MODL | Victory Westend U.S. Sector ETF | 41.83 | 41.55 | 41.58 | 12,238 | -0.35 | | 0.83 | |
| MODV | Modivcare Inc | 3.520 | 3.080 | 3.320 | 771,535 | 0.040 | | 1.22 | |
| MOFG | Midwestone Fnl Gp | 27.95 | 27.31 | 27.43 | 44,404 | -0.45 | | 1.61 | |
| MOGO | Mogo Inc | 1.250 | 1.170 | 1.180 | 147,427 | -0.040 | | 3.28 | |
| MOLN | Molecular Partners Ag ADR | 4.130 | 3.950 | 3.950 | 1,371 | 0.110 | | 2.86 | |
| MOMO | Hello Group Inc ADR | 8.520 | 8.380 | 8.410 | 918,282 | -0.060 | | 0.71 | |
| MOOD | Alpha Architect Relative Sentiment ETF | 32.78 | 32.75 | 32.78 | 974 | -0.05 | | 0.15 | |
| MORN | Morningstar Inc | 302.8 | 293.4 | 300.5 | 93,246 | -1.3 | | 0.44 | |
| MOVE | Movano Inc | 0.6600 | 0.6200 | 0.6300 | 117,090 | -0.0218 | | 3.34 | |
| MPAA | Motorcar Parts Amer | 10.67 | 10.23 | 10.26 | 86,597 | -0.34 | | 3.21 | |
| MPB | Mid Penn Bancorp Inc | 26.44 | 26.17 | 26.41 | 32,033 | -0.08 | | 0.30 | |
| MPWR | Monolithic Power Sys | 710.4 | 696.6 | 698.2 | 192,035 | -8.4 | | 1.19 | |
| MQ | Marqeta Inc Cl A | 5.600 | 5.510 | 5.570 | 2,013,392 | 0.000 | | 0.00 | |
| MQQQ | Tradr 2X Long Triple Q Monthly ETF | 144.7 | 144.1 | 144.1 | 906 | -1.6 | | 1.09 | |
| MRAL | Graniteshares 2X Long Mara Daily ETF | 18.69 | 16.93 | 17.07 | 208,250 | -2.00 | | 10.49 | |
| MRAM | Everspin Technologies Inc | 6.020 | 5.840 | 5.920 | 61,047 | -0.010 | | 0.17 | |
| MRBK | Meridian Bank | 12.43 | 11.93 | 11.93 | 18,066 | -0.38 | | 3.09 | |
| MRCC | Monroe Capital Corp | 6.440 | 6.370 | 6.390 | 38,924 | -0.100 | | 1.54 | |
| MRCY | Mercury Sys Inc | 52.33 | 48.76 | 52.24 | 418,620 | 2.71 | | 5.47 | |
| MREO | Mereo Biopharma Group Plc ADR | 2.820 | 2.740 | 2.800 | 760,011 | 0.040 | | 1.45 | |
| MRIN | Marin Software Inc | 0.9000 | 0.8400 | 0.8500 | 97,003 | -0.0312 | | 3.54 | |
| MRKR | Marker Therapeutics Inc | 1.670 | 1.510 | 1.520 | 85,002 | 0.000 | | 0.00 | |
| MRM | Medirom Healthcare Technologies Inc ADR | 1.550 | 1.500 | 1.520 | 9,865 | -0.010 | | 0.65 | |
| MRNA | Moderna Inc | 26.34 | 25.50 | 25.65 | 4,484,061 | -0.35 | | 1.35 | |
| MRNO | Murano Global Investments Plc | 10.85 | 10.00 | 10.10 | 7,570 | 0.30 | | 3.06 | |
| MRNOW | Murano Global Investments Plc Warrants | 0.1700 | 0.1361 | 0.1410 | 39,500 | -0.0090 | | 6.00 | |
| MRSN | Mersana Therapeutics Inc | 0.3838 | 0.3520 | 0.3520 | 1,141,769 | -0.0279 | | 7.34 | |
| MRTN | Marten Transport L | 13.21 | 13.03 | 13.03 | 104,748 | -0.17 | | 1.29 | |
| MRUS | Merus N.V. CS | 53.97 | 52.48 | 52.65 | 501,484 | -0.65 | | 1.22 | |
| MRVI | Maravai Lifesciences Holdings Inc Cl A | 2.190 | 2.090 | 2.090 | 376,809 | -0.070 | | 3.24 | |
| MRVL | Marvell Technology Inc | 72.75 | 69.16 | 70.44 | 18,707,092 | 0.02 | | 0.03 | |
| MRX | Marex Group Plc | 39.77 | 38.92 | 39.14 | 207,468 | -0.05 | | 0.13 | |
| MSAI | Multisensor Ai Holdings Inc | 0.7000 | 0.6800 | 0.6800 | 34,626 | -0.0192 | | 2.75 | |
| MSAIW | Infrared Cameras Holdings Inc WT | 0.0600 | 0.0600 | 0.0600 | 4,162 | -0.0025 | | 4.00 | |
| MSBI | Midland Sts BNC | 16.42 | 16.20 | 16.30 | 41,333 | -0.10 | | 0.61 | |
| MSBIP | Midland States Bancorp Inc | 23.40 | 23.21 | 23.35 | 6,272 | 0.00 | | 0.00 | |
| MSDD | Graniteshares 2X Short Mstr Daily ETF | 26.80 | 26.26 | 26.26 | 1,400 | 0.01 | | 0.03 | |
| MSEX | Middlesex Water Company | 55.92 | 54.69 | 55.60 | 35,589 | -0.07 | | 0.13 | |
| MSFD | Msft Bear -1X ETF Direxion | 11.86 | 11.77 | 11.83 | 37,803 | 0.07 | | 0.60 | |
| MSFL | Graniteshares 2X Long Msft Daily ETF | 27.95 | 27.50 | 27.72 | 63,764 | -0.35 | | 1.25 | |
| MSFT | Microsoft Corp | 478.7 | 474.1 | 476.3 | 7,187,442 | -2.9 | | 0.59 | |
| MSFU | Msft Bull 2X ETF Direxion | 46.57 | 45.75 | 46.13 | 194,926 | -0.50 | | 1.07 | |
| MSGM | Motorsport Games Inc Cl A | 2.800 | 2.710 | 2.720 | 21,696 | -0.100 | | 3.55 | |
| MSPR | Msp Recovery Inc | 1.500 | 1.370 | 1.400 | 5,295 | -0.040 | | 2.78 | |
| MSPRW | Msp Recovery Inc WT | 0.0026 | 0.0018 | 0.0025 | 18,366 | -0.0002 | | 7.41 | |
| MSPRZ | Msp Recovery Inc WT | 0.0300 | 0.0200 | 0.0300 | 2,200 | -0.0029 | | 8.81 | |
| MSS | Maison Solutions Inc Cl A | 0.9090 | 0.8623 | 0.8825 | 80,665 | 0.0014 | | 0.16 | |
| MST | DeFiance Leveraged Long Income Mstr ETF | 17.80 | 16.87 | 16.98 | 412,670 | -1.11 | | 6.14 | |
| MSTP | Graniteshares 2X Long Mstr Daily ETF | 23.01 | 21.97 | 21.97 | 2,190 | -1.64 | | 6.95 | |
| MSTR | Strategy Inc | 378.5 | 367.0 | 368.3 | 6,692,899 | -14.0 | | 3.65 | |
| MSTX | DeFiance Daily Target 1.75X Long Mstr | 36.05 | 33.86 | 34.09 | 5,134,313 | -2.70 | | 7.34 | |
| MSW | Ming Shing Group Holdings Limited | 6.520 | 3.670 | 4.060 | 540,398 | -0.230 | | 5.36 | |
| MTC | Mmtec Inc | 0.9700 | 0.9200 | 0.9300 | 20,147 | 0.0050 | | 0.54 | |
| MTCH | Match Group Inc | 30.66 | 29.99 | 30.27 | 1,598,027 | -0.52 | | 1.69 | |
| MTEK | Maris-Tech Ltd | 3.210 | 2.800 | 3.010 | 105,561 | 0.020 | | 0.67 | |
| MTEKW | Maris-Tech Ltd WT | 0.3000 | 0.2600 | 0.2900 | 26,750 | -0.0100 | | 3.33 | |
| MTEN | Mingteng International Corporation Inc | 12.30 | 11.85 | 12.18 | 15,020 | -0.04 | | 0.33 | |
| MTEX | Mannatech Inc | 9.350 | 9.350 | 9.350 | 800 | -0.050 | | 0.53 | |
| MTLS | Materialise NV ADR | 5.640 | 5.480 | 5.620 | 73,574 | 0.040 | | 0.72 | |
| MTRX | Matrix Service Company | 12.85 | 12.28 | 12.62 | 114,719 | 0.18 | | 1.45 | |
| MTSI | Macom Technology S | 131.9 | 130.2 | 131.5 | 290,128 | 0.4 | | 0.27 | |
| MTSR | Metsera Inc | 26.51 | 24.13 | 24.24 | 635,401 | -2.63 | | 9.79 | |
| MTVA | Metavia Inc | 0.7400 | 0.7100 | 0.7100 | 60,232 | -0.0191 | | 2.62 | |
| MU | Micron Technology | 123.5 | 119.6 | 120.6 | 14,852,616 | 0.7 | | 0.62 | |
| MUD | Mu Bear -1X ETF Direxion | 16.25 | 15.89 | 16.25 | 15,985 | -0.07 | | 0.43 | |
| MULL | Graniteshares 2X Long Mu Daily ETF | 21.74 | 20.32 | 20.70 | 22,484 | 0.09 | | 0.44 | |
| MULN | Mullen Automotive Inc | 2.130 | 1.650 | 1.670 | 4,232,134 | -0.490 | | 22.69 | |
| MURA | Mural Oncology Plc | 2.460 | 2.440 | 2.450 | 68,370 | 0.000 | | 0.00 | |
| MUU | Mu Bull 2X ETF Direxion | 24.63 | 23.11 | 23.46 | 273,163 | 0.22 | | 0.95 | |
| MVBF | Mvb Financial Corp | 20.64 | 20.26 | 20.42 | 23,342 | -0.10 | | 0.49 | |
| MVIS | Microvision | 1.310 | 1.200 | 1.270 | 7,287,439 | 0.010 | | 0.79 | |
| MVLL | Graniteshares 2X Long Mrvl Daily ETF | 20.56 | 18.67 | 19.43 | 220,474 | 0.08 | | 0.41 | |
| MVST | Microvast Hldgs Inc | 4.710 | 4.400 | 4.400 | 5,832,421 | -0.230 | | 4.97 | |
| MVSTW | Microvast Hldgs Inc WT | 0.4700 | 0.4143 | 0.4393 | 106,068 | -0.0255 | | 5.49 | |
| MWYN | Marwynn Holdings Inc | 1.670 | 1.610 | 1.660 | 73,650 | 0.050 | | 3.11 | |
| MXCT | Maxcyte Inc | 2.250 | 2.180 | 2.200 | 509,502 | -0.040 | | 1.79 | |
| MXL | Maxlinear Inc | 12.71 | 11.86 | 12.57 | 564,186 | 0.46 | | 3.80 | |
| MYCF | SPDR SSGA My2026 Corporate Bond ETF | 25.03 | 25.01 | 25.03 | 2,157 | 0.01 | | 0.02 | |
| MYCG | SPDR SSGA My2027 Corporate Bond ETF | 24.90 | 24.88 | 24.88 | 8,694 | -0.01 | | 0.02 | |
| MYCH | SPDR SSGA My2028 Corporate Bond ETF | 24.86 | 24.86 | 24.86 | 3,226 | 0.01 | | 0.04 | |
| MYCI | SPDR SSGA My2029 Corporate Bond ETF | 24.74 | 24.73 | 24.73 | 3,823 | 0.03 | | 0.10 | |
| MYCJ | SPDR SSGA My2030 Corporate Bond ETF | 24.58 | 24.58 | 24.58 | 292 | -0.01 | | 0.02 | |
| MYCK | SPDR SSGA My2031 Corporate Bond ETF | 24.58 | 24.56 | 24.56 | 600 | 0.03 | | 0.10 | |
| MYCL | SPDR SSGA My2032 Corporate Bond ETF | 24.35 | 24.28 | 24.28 | 200 | -0.04 | | 0.16 | |
| MYCM | SPDR SSGA My2033 Corporate Bond ETF | 24.35 | 24.30 | 24.30 | 400 | -0.01 | | 0.03 | |
| MYCN | SPDR SSGA My2034 Corporate Bond ETF | 24.18 | 24.12 | 24.12 | 1,400 | -0.02 | | 0.09 | |
| MYFW | First Western Financial Inc | 21.00 | 20.50 | 21.00 | 86,125 | 0.18 | | 0.86 | |
| MYGN | Myriad Genetics Inc | 5.240 | 4.810 | 5.120 | 851,236 | 0.200 | | 4.07 | |
| MYMF | SPDR SSGA My2026 Municipal Bond ETF | 24.80 | 24.80 | 24.80 | 0 | 0.01 | | 0.04 | |
| MYMG | SPDR SSGA My2027 Municipal Bond ETF | 24.53 | 24.53 | 24.53 | 100 | 0.02 | | 0.06 | |
| MYMH | SPDR SSGA My2028 Municipal Bond ETF | 24.36 | 24.36 | 24.36 | 0 | 0.02 | | 0.06 | |
| MYMI | SPDR SSGA My2029 Municipal Bond ETF | 24.30 | 24.30 | 24.30 | 300 | 0.01 | | 0.02 | |
| MYMJ | SPDR SSGA My2030 Municipal Bond ETF | 24.35 | 24.34 | 24.35 | 300 | 0.01 | | 0.02 | |
| MYNZ | Mainz Biomed N.V. | 1.710 | 1.600 | 1.600 | 47,071 | -0.020 | | 1.23 | |
| MYPS | Playstudios Inc | 1.460 | 1.390 | 1.430 | 101,153 | 0.010 | | 0.70 | |
| MYPSW | Playstudios Inc WT | 0.0100 | 0.0100 | 0.0100 | 18,880 | 0.0000 | | 0.00 | |
| MYRG | MYR Group Inc | 168.8 | 161.9 | 167.2 | 98,125 | 3.1 | | 1.88 | |
| MYSZ | My Size Inc | 1.150 | 1.110 | 1.120 | 44,191 | -0.020 | | 1.75 | |