| Code | Name | High | Low | Close | Volume | Change | |
|---|
| M | Macy's Inc | 11.74 | 11.51 | 11.57 | 386,882 | -0.31 |  | 2.61 |   |
| MA | Mastercard Inc | 569.4 | 564.2 | 568.6 | 201,632 | -0.1 | | 0.01 | |
| MAA | Mid-America Apartment Communities | 150.6 | 148.7 | 149.3 | 31,228 | -0.3 | | 0.17 | |
| MAA-I | Mid Amer Apt Cmntys Inc [Maa/Pi] | 54.66 | 53.61 | 54.66 | 1,685 | 2.19 |  | 4.17 | |
| MAC | Macerich Company | 16.12 | 15.95 | 16.01 | 85,201 | -0.06 | | 0.37 | |
| MAGN | Magnera Corporation | 13.04 | 12.98 | 13.02 | 6,426 | -0.19 | | 1.44 | |
| MAIN | Main Street Capital Corp | 57.51 | 57.09 | 57.51 | 30,436 | 0.07 | | 0.12 | |
| MAN | Manpower Inc | 40.83 | 40.50 | 40.66 | 13,397 | -0.42 | | 1.02 | |
| MANU | Manchester United Ltd | 17.52 | 17.39 | 17.44 | 8,183 | -0.14 | | 0.80 | |
| MAS | Masco Corp | 62.48 | 61.72 | 62.48 | 70,273 | -0.01 | | 0.02 | |
| MATV | Mativ Holdings Inc | 6.680 | 6.500 | 6.660 | 19,783 | 0.050 | | 0.76 | |
| MATX | Matson Inc | 112.0 | 110.5 | 111.3 | 14,029 | -0.6 | | 0.52 | |
| MAV | Pioneer Municipal High Income Advantage | 8.340 | 8.320 | 8.330 | 5,296 | 0.010 | | 0.12 | |
| MAX | Mediaalpha Inc Cl A | 10.83 | 10.72 | 10.83 | 3,219 | -0.08 | | 0.73 | |
| MBC | Masterbrand Inc | 10.33 | 10.05 | 10.30 | 44,549 | 0.09 | | 0.88 | |
| MBI | MBIA Inc | 4.340 | 4.260 | 4.330 | 6,077 | 0.000 |  | 0.00 | |
| MC | Moelis | 56.55 | 55.89 | 56.55 | 25,455 | -0.13 | | 0.23 | |
| MCB | Metropolitan Bank Holding Corp | 65.42 | 64.97 | 65.12 | 3,983 | -0.06 | | 0.09 | |
| MCD | McDonald's Corp | 296.0 | 294.0 | 294.9 | 228,703 | -1.4 | | 0.48 | |
| MCI | Barings Corporate Investors | 21.08 | 21.00 | 21.00 | 1,928 | -0.06 | | 0.28 | |
| MCK | Mckesson Corp | 721.6 | 717.3 | 719.4 | 28,961 | -0.2 | | 0.03 | |
| MCN | Xai Madison Equity Premium Income Fund | 6.220 | 6.220 | 6.220 | 1,639 | 0.000 | | 0.00 | |
| MCO | Moody's Corp | 475.3 | 473.1 | 475.1 | 24,077 | -1.8 | | 0.38 | |
| MCR | MFS Charter Income Trust | 6.360 | 6.330 | 6.330 | 43,887 | 0.000 | | 0.00 | |
| MCS | Marcus Corp | 17.42 | 17.13 | 17.25 | 5,306 | -0.05 | | 0.29 | |
| MCY | Mercury General Corp | 65.39 | 64.70 | 65.28 | 3,011 | -0.10 | | 0.15 | |
| MD | Pediatrix Medical Group Inc | 13.79 | 13.61 | 13.75 | 13,647 | -0.07 | | 0.51 | |
| MDST | Westwood Enhanced Midstream Income ETF | 27.22 | 27.05 | 27.22 | 1,358 | 0.21 | | 0.78 | |
| MDT | Medtronic Inc | 88.13 | 86.95 | 87.05 | 430,307 | -0.87 | | 0.99 | |
| MDU | Mdu Res Group Inc | 16.19 | 15.99 | 16.19 | 77,637 | 0.00 | | 0.00 | |
| MDV | Modiv Inc Cl C | 14.34 | 14.34 | 14.34 | 1,357 | 0.02 | | 0.14 | |
| MDV-A | Modiv Industrial Inc | 24.35 | 24.35 | 24.35 | 166 | -0.02 | | 0.08 | |
| MEC | Mayville Engineering Company | 15.34 | 15.19 | 15.34 | 6,537 | 0.37 | | 2.47 | |
| MED | Medifast Inc | 13.45 | 13.24 | 13.27 | 22,202 | -0.27 | | 1.99 | |
| MEG | Montrose Environmental Group Inc | 23.82 | 23.29 | 23.81 | 7,608 | 0.19 | | 0.80 | |
| MEGI | Nyli CBRE Global Infrastructure | 14.18 | 14.07 | 14.07 | 17,573 | -0.08 | | 0.57 | |
| MEI | Methode Electronics | 9.340 | 9.150 | 9.340 | 9,282 | -0.050 | | 0.53 | |
| MER-K | Bank of America Corp [Mer/Pk] | 25.12 | 25.10 | 25.10 | 4,038 | 0.07 | | 0.28 | |
| MET | Metlife Inc | 78.74 | 78.00 | 78.45 | 136,080 | 0.05 | | 0.06 | |
| MET-A | Metlife Inc [Met/Pa] | 23.63 | 23.41 | 23.63 | 4,867 | 0.19 | | 0.81 | |
| MET-E | Metlife Inc [Met/Pe] | 23.55 | 23.36 | 23.42 | 6,300 | 0.01 | | 0.04 | |
| MET-F | Metlife Inc [Met/Pf] | 19.30 | 19.18 | 19.18 | 5,795 | -0.05 | | 0.26 | |
| MFA | MFA Financial Inc | 9.570 | 9.440 | 9.560 | 173,445 | 0.040 | | 0.42 | |
| MFA-B | MFA Financial Inc [Mfa/Pb] | 20.69 | 20.32 | 20.48 | 14,036 | 0.12 | | 0.59 | |
| MFA-C | MFA Financial Inc [Mfa/Pc] | 23.85 | 23.85 | 23.85 | 202 | 0.09 | | 0.38 | |
| MFAN | MFA Financial Inc 8.875% Senior Notes | 24.87 | 24.79 | 24.86 | 4,006 | 0.02 | | 0.08 | |
| MFAO | MFA Financial Inc 9.0% | 25.10 | 25.05 | 25.05 | 2,775 | 0.00 | | 0.00 | |
| MFC | Manulife Financial Corp | 31.28 | 31.08 | 31.28 | 66,396 | 0.05 | | 0.16 | |
| MFG | Mizuho Financial Group ADR | 5.500 | 5.470 | 5.490 | 107,611 | -0.020 | | 0.36 | |
| MFM | MFS Muni Income Trust | 5.180 | 5.150 | 5.160 | 5,064 | -0.010 | | 0.19 | |
| MFSB | MFS Active Core Plus Bond ETF | 24.71 | 24.69 | 24.71 | 461,812 | 0.03 | | 0.12 | |
| MFSG | MFS Active Growth ETF | 25.43 | 25.34 | 25.40 | 63,400 | -0.06 | | 0.24 | |
| MFSI | MFS Active International ETF | 27.96 | 27.90 | 27.90 | 9,729 | -0.19 | | 0.68 | |
| MFSM | MFS Active Intermediate Muni Bond ETF | 24.38 | 24.36 | 24.36 | 477 | 0.00 | | 0.02 | |
| MFSV | MFS Active Value ETF | 24.93 | 24.85 | 24.85 | 3,184 | 0.04 | | 0.17 | |
| MG | Mistras Group Inc | 7.700 | 7.640 | 7.670 | 3,142 | -0.070 | | 0.90 | |
| MGA | Magna International | 37.67 | 37.34 | 37.61 | 54,498 | -0.26 | | 0.69 | |
| MGF | MFS Government Markets Income Trust | 3.080 | 3.060 | 3.070 | 11,384 | 0.000 | | 0.00 | |
| MGM | MGM Resorts International | 34.08 | 33.74 | 33.92 | 356,783 | -0.38 | | 1.11 | |
| MGR | Affiliated Managers Group Inc | 20.36 | 20.32 | 20.32 | 725 | 0.04 | | 0.20 | |
| MGRB | Affiliated Managers Group Inc 4.750% | 16.77 | 16.72 | 16.72 | 1,543 | 0.01 | | 0.06 | |
| MGRD | Affiliated Managers Group Inc 4.200% | 15.04 | 14.99 | 15.03 | 1,116 | 0.04 | | 0.27 | |
| MGRE | Affiliated Managers Group Inc 6.750% | 23.30 | 23.25 | 23.27 | 2,485 | 0.11 | | 0.47 | |
| MGY | Magnolia Oil & Gas Corp | 24.61 | 24.15 | 24.58 | 100,967 | 0.47 | | 1.95 | |
| MHD | Blackrock Muniholdings Fund | 11.18 | 11.15 | 11.15 | 4,283 | -0.03 | | 0.27 | |
| MHF | Western Asset Muni High | 6.990 | 6.900 | 6.900 | 80,849 | -0.060 | | 0.86 | |
| MHI | Pioneer Muni High Income Trust | 9.190 | 9.190 | 9.190 | 1,819 | -0.010 | | 0.11 | |
| MHK | Mohawk Industries | 103.8 | 102.1 | 103.3 | 45,789 | 0.2 | | 0.19 | |
| MHLA | Maiden Holdings Ltd 6.625% No | 15.00 | 14.62 | 14.62 | 800 | -0.08 | | 0.57 | |
| MHN | Blackrock Muniholdings New York Quality | 9.750 | 9.690 | 9.700 | 19,948 | 0.010 | | 0.10 | |
| MHNC | Maiden Holdings North America | 17.25 | 17.25 | 17.25 | 348 | 0.13 | | 0.75 | |
| MHO | M/I Homes | 110.5 | 108.0 | 109.9 | 14,889 | 2.0 | | 1.81 | |
| MIN | MFS Intermediate Income Trust | 2.660 | 2.650 | 2.650 | 19,660 | -0.010 | | 0.38 | |
| MIO | Pioneer Municipal High Income | 11.88 | 11.85 | 11.85 | 1,330 | -0.03 | | 0.25 | |
| MIR | Mirion Technologies Inc | 20.67 | 20.44 | 20.55 | 82,581 | -0.01 | | 0.05 | |
| MIT-A | Ag Mtg Invt TR Inc [Mitt/Pa] | 21.62 | 21.62 | 21.62 | 896 | 0.16 | | 0.75 | |
| MIT-B | Ag Mtg Invt TR Inc [Mitt/Pb] | 20.73 | 20.55 | 20.58 | 3,766 | 0.03 | | 0.14 | |
| MIT-C | Ag Mtg Invt TR Inc [Mitt/Pc] | 24.80 | 24.76 | 24.76 | 4,902 | 0.04 | | 0.16 | |
| MITN | Ag Mortgage Investment Trust 9.500% | 25.11 | 25.11 | 25.11 | 484 | 0.10 | | 0.40 | |
| MITP | Ag Mortgage Investment Trust 9.500% | 25.03 | 25.01 | 25.03 | 656 | 0.04 | | 0.16 | |
| MITT | Ag Mortgage Investment Trust | 7.210 | 7.170 | 7.190 | 6,323 | -0.060 | | 0.83 | |
| MIY | Blackrock Muniyield Michigan Quality | 11.10 | 11.08 | 11.08 | 5,488 | 0.02 | | 0.18 | |
| MKC | Mccormick & Company | 74.14 | 73.14 | 73.14 | 79,867 | -0.73 | | 0.99 | |
| MKC.V | Mccormick & Company Inc | 72.98 | 72.98 | 72.98 | 242 | -0.96 | | 1.30 | |
| MKL | Markel Corp | 1,956 | 1,938 | 1,949 | 2,352 | -6 | | 0.32 | |
| MLI | Mueller Industries | 74.09 | 73.27 | 73.77 | 51,658 | -0.28 | | 0.38 | |
| MLM | Martin Marietta Materials | 542.9 | 540.4 | 542.1 | 14,054 | -0.7 | | 0.13 | |
| MLNK | Meridianlink Inc | 16.20 | 16.02 | 16.14 | 10,737 | -0.23 | | 1.41 | |
| MLP | Maui Land & Pineapple Company | 17.79 | 17.09 | 17.46 | 13,558 | 0.15 | | 0.87 | |
| MLR | Miller Industries | 44.07 | 44.01 | 44.01 | 1,462 | -0.26 | | 0.59 | |
| MMC | Marsh & Mclennan Companies | 217.0 | 215.5 | 216.1 | 140,495 | -0.6 | | 0.27 | |
| MMD | Nyli Mackay Definedterm Municipal | 14.57 | 14.55 | 14.56 | 9,546 | -0.05 | | 0.34 | |
| MMI | Marcus & Millichap | 30.74 | 29.67 | 30.60 | 6,867 | -0.33 | | 1.07 | |
| MMKT | Texas Capital Government Money Market | 100.2 | 100.2 | 100.2 | 523 | 0.0 | | 0.01 | |
| MMM | 3M Company | 144.9 | 144.0 | 144.5 | 70,331 | -0.6 | | 0.38 | |
| MMS | Maximus Inc | 69.38 | 68.80 | 69.38 | 11,619 | -0.07 | | 0.10 | |
| MMT | MFS Multimarket Income Trust | 4.640 | 4.630 | 4.640 | 7,325 | -0.010 | | 0.22 | |
| MMU | Western Asset Managed Municipals Fund | 9.950 | 9.900 | 9.920 | 15,850 | 0.010 | | 0.10 | |
| MNR | Mach Natural Resources LP | 14.84 | 14.69 | 14.73 | 53,102 | 0.03 | | 0.20 | |
| MNSO | Miniso Group Holding Ltd ADR | 18.03 | 17.86 | 18.01 | 52,556 | -0.02 | | 0.11 | |
| MNTN | Mntn Inc Cl A | 23.34 | 21.50 | 21.55 | 44,267 | -1.14 | | 5.02 | |
| MO | Altria Group | 58.88 | 58.42 | 58.80 | 715,337 | 0.00 | | 0.00 | |
| MOD | Modine Manufacturing Company | 96.74 | 95.00 | 96.10 | 36,216 | 0.25 | | 0.26 | |
| MODG | Topgolf Callaway Brands Corp | 8.310 | 8.180 | 8.310 | 224,088 | -0.100 | | 1.19 | |
| MOG.A | Moog Inc Cl A | 173.2 | 171.1 | 172.4 | 14,524 | -1.9 | | 1.09 | |
| MOG.B | Moog Inc Cl B | 184.0 | 184.0 | 184.0 | 300 | 2.7 | | 1.51 | |
| MOGU | Mogu Inc ADR | 2.140 | 2.050 | 2.140 | 1,500 | 0.060 | | 2.88 | |
| MOH | Molina Healthcare Inc | 293.8 | 289.3 | 292.8 | 32,428 | 2.6 | | 0.88 | |
| MOS | Mosaic Company | 36.18 | 35.79 | 36.11 | 226,622 | 0.10 | | 0.28 | |
| MOV | Movado Group Inc | 15.39 | 15.27 | 15.39 | 12,778 | 0.01 | | 0.07 | |
| MP | MP Materials Corp | 35.69 | 33.90 | 35.37 | 2,787,159 | 0.72 | | 2.08 | |
| MPA | Blackrock Muniyield Pennsylvania Quality | 10.76 | 10.65 | 10.68 | 47,580 | 0.00 | | 0.00 | |
| MPC | Marathon Petroleum Corp | 169.7 | 166.3 | 169.2 | 206,800 | 2.5 | | 1.47 | |
| MPLX | Mplx LP | 52.14 | 51.72 | 52.08 | 51,551 | 0.57 | | 1.11 | |
| MPV | Barings Participation Investors | 19.00 | 18.82 | 18.82 | 4,451 | -0.11 | | 0.58 | |
| MPW | Medical Properties Trust | 4.550 | 4.380 | 4.450 | 1,082,291 | 0.020 | | 0.45 | |
| MPX | Marine Products Corp | 8.210 | 8.210 | 8.210 | 1,340 | -0.020 | | 0.24 | |
| MQT | Blackrock Muniyield Quality Fund II | 9.520 | 9.510 | 9.520 | 9,165 | 0.000 | | 0.00 | |
| MQY | Blackrock Muniyield Quality Fund | 10.92 | 10.90 | 10.91 | 18,188 | 0.01 | | 0.09 | |
| MRC | Mrc Global Inc | 12.94 | 12.69 | 12.94 | 10,596 | 0.07 | | 0.54 | |
| MRK | Merck & Company | 80.57 | 79.45 | 79.90 | 1,387,179 | -1.06 | | 1.31 | |
| MRP | Millrose Properties Inc | 27.57 | 27.37 | 27.52 | 67,852 | 0.19 | | 0.70 | |
| MS | Morgan Stanley | 131.2 | 129.8 | 131.1 | 274,164 | 0.2 | | 0.13 | |
| MS-A | Morgan Stanley [Ms/Pa] | 21.76 | 21.50 | 21.51 | 12,885 | 0.01 | | 0.05 | |
| MS-E | Morgan Stanley [Ms/Pe] | 25.52 | 25.45 | 25.49 | 2,485 | 0.03 | | 0.12 | |
| MS-F | Morgan Stanley [Ms/Pf] | 25.42 | 25.34 | 25.38 | 4,365 | 0.02 | | 0.08 | |
| MS-I | Morgan Stanley [Ms/Pi] | 24.98 | 24.93 | 24.96 | 8,582 | 0.00 | | 0.00 | |
| MS-K | Morgan Stanley [Ms/Pk] | 23.28 | 23.06 | 23.19 | 14,599 | -0.04 | | 0.17 | |
| MS-L | Morgan Stanley 4.875% Prf Perpetual USD | 19.51 | 19.40 | 19.51 | 942 | 0.11 | | 0.57 | |
| MS-O | Morgan Stanley | 17.03 | 16.91 | 16.98 | 9,352 | 0.00 | | 0.00 | |
| MS-P | Morgan Stanley | 25.77 | 25.67 | 25.75 | 4,806 | 0.05 | | 0.19 | |
| MS-Q | Morgan Stanley | 25.90 | 25.74 | 25.90 | 2,636 | 0.07 | | 0.27 | |
| MSA | Msa Safety Inc | 165.6 | 164.9 | 165.6 | 8,978 | -0.4 | | 0.22 | |
| MSB | Mesabi Trust | 24.30 | 24.27 | 24.27 | 2,806 | -0.07 | | 0.29 | |
| MSC | Studio City Intl Holdings Ltd ADR | 2.900 | 2.730 | 2.750 | 4,801 | -0.010 | | 0.36 | |
| MSCI | MSCI Inc | 547.4 | 543.5 | 546.8 | 14,551 | -0.6 | | 0.11 | |
| MSD | Morgan Stanley Emerging Markets Debt | 7.860 | 7.860 | 7.860 | 2,730 | -0.010 | | 0.13 | |
| MSDL | Morgan Stanley Direct Lending Fund | 19.29 | 19.13 | 19.29 | 47,676 | 0.03 | | 0.16 | |
| MSGE | Madison Square Garden Entmt Corp | 37.50 | 36.96 | 37.50 | 27,326 | 0.67 | | 1.82 | |
| MSGS | Madison Square Garden Sports Corp | 191.0 | 189.1 | 189.1 | 14,360 | -1.6 | | 0.86 | |
| MSI | Motorola Solutions | 408.5 | 406.2 | 407.2 | 53,980 | -0.2 | | 0.05 | |
| MSIF | Msc Income Fund Inc | 17.49 | 17.26 | 17.34 | 14,957 | -0.09 | | 0.52 | |
| MSM | Msc Industrial Direct Company | 83.08 | 81.64 | 82.95 | 38,000 | 0.87 | | 1.06 | |
| MT | Arcelormittal ADR | 30.71 | 30.60 | 30.69 | 65,083 | -0.30 | | 0.97 | |
| MTAL | Mac Copper Limited | 12.06 | 12.03 | 12.06 | 111,086 | 0.01 | | 0.08 | |
| MTB | M&T Bank Corp | 180.4 | 178.6 | 179.9 | 76,985 | -0.4 | | 0.19 | |
| MTB-H | M&T Bank Corp Perpetual Rate | 24.82 | 24.63 | 24.75 | 3,218 | 0.11 | | 0.45 | |
| MTB-J | M & T Bank Corp | 26.14 | 26.05 | 26.10 | 5,904 | -0.01 | | 0.04 | |
| MTD | Mettler-Toledo International | 1,178 | 1,162 | 1,167 | 6,439 | -16 | | 1.38 | |
| MTDR | Matador Resources Company | 51.88 | 50.48 | 51.87 | 106,968 | 1.30 | | 2.57 | |
| MTG | Mgic Investment Corp | 26.94 | 26.64 | 26.85 | 105,957 | -0.09 | | 0.33 | |
| MTH | Meritage Corp | 65.86 | 64.61 | 65.41 | 53,758 | 0.83 | | 1.29 | |
| MTN | Vail Resorts | 158.9 | 154.3 | 156.8 | 80,000 | 1.4 | | 0.91 | |
| MTR | Mesa Royalty Trust | 5.760 | 5.750 | 5.760 | 870 | -0.170 | | 2.87 | |
| MTRN | Materion Corp | 79.76 | 78.92 | 79.72 | 4,703 | 0.08 | | 0.10 | |
| MTUS | Metallus Inc | 14.40 | 14.10 | 14.35 | 20,744 | 0.18 | | 1.27 | |
| MTW | Manitowoc Company | 11.39 | 11.27 | 11.39 | 3,707 | -0.05 | | 0.44 | |
| MTX | Minerals Technologies Inc | 54.67 | 54.10 | 54.26 | 8,979 | -0.34 | | 0.62 | |
| MTZ | Mastec Inc | 162.8 | 160.5 | 162.6 | 65,450 | -1.0 | | 0.64 | |
| MUA | Blackrock Muniassets Fund | 10.18 | 10.18 | 10.18 | 5,310 | 0.00 | | 0.00 | |
| MUC | Blackrock Muniholdings California | 10.29 | 10.28 | 10.28 | 5,713 | 0.02 | | 0.19 | |
| MUE | Blackrock Muniholdings Quality Fund II | 9.590 | 9.590 | 9.590 | 2,947 | 0.040 | | 0.42 | |
| MUFG | Mitsubishi Ufj Financial Group ADR | 13.52 | 13.44 | 13.49 | 296,824 | -0.15 | | 1.10 | |
| MUJ | Blackrock Muniholdings New Jersey | 10.85 | 10.82 | 10.83 | 14,186 | 0.02 | | 0.19 | |
| MUR | Murphy Oil Corp | 25.84 | 24.93 | 25.81 | 270,422 | 0.79 | | 3.16 | |
| MUSA | Murphy USA Inc | 390.3 | 386.5 | 390.2 | 28,897 | 1.6 | | 0.42 | |
| MUSE | Engine No. 1 ETF Trust Tcw Multisector | 49.89 | 49.88 | 49.89 | 0 | 0.01 | | 0.02 | |
| MUX | Mcewen Mining Inc | 9.710 | 9.420 | 9.430 | 94,537 | -0.180 | | 1.87 | |
| MVF | Munivest Fund | 6.620 | 6.610 | 6.620 | 5,505 | 0.000 | | 0.00 | |
| MVO | Mv Oil Trust | 6.260 | 6.130 | 6.190 | 28,889 | 0.080 | | 1.31 | |
| MVT | Blackrock Munivest Fund II | 10.26 | 10.19 | 10.24 | 6,956 | 0.09 | | 0.89 | |
| MWA | Mueller Water Products | 23.46 | 23.15 | 23.38 | 61,138 | -0.06 | | 0.26 | |
| MX | Magnachip Semiconductor Corp | 3.880 | 3.850 | 3.880 | 5,384 | -0.050 | | 1.27 | |
| MXE | Mexico Equity and | 10.25 | 10.20 | 10.25 | 660 | 0.02 | | 0.20 | |
| MXF | Mexico Fund | 16.93 | 16.87 | 16.87 | 1,136 | -0.18 | | 1.06 | |
| MYD | Blackrock Muniyield Fund | 10.010 | 9.960 | 9.960 | 3,556 | -0.020 | | 0.20 | |
| MYE | Myers Industries | 14.91 | 14.71 | 14.85 | 10,529 | -0.02 | | 0.13 | |
| MYI | Blackrock Muniyield Quality Fund III | 10.44 | 10.43 | 10.43 | 17,963 | 0.01 | | 0.10 | |
| MYN | Blackrock Muniyield New York Quality | 9.430 | 9.410 | 9.410 | 10,737 | -0.020 | | 0.21 | |