Symbol List

Data Quality Symbol Merge Symbol Overview Back to Exchange List

American Stock Exchange Australian Securities Exchange Bombay Stock Exchange Chicago Board of Trade Chicago Futures Exchange Chicago Merchantile Exchange EUREX Futures Exchange Euronext Amsterdam Euronext Brussels Euronext Lisbon Euronext Paris Foreign Exchange Global Indices Hong Kong Stock Exchange Kansas City Board of Trade LIFFE Futures and Options London Stock Exchange Madrid Stock Exchange Milan Stock Exchange Minneapolis Grain Exchange Mutual Funds NASDAQ Stock Exchange National Stock Exchange of India New York Board of Trade New York Commodity Exchange New York Merchantile Exchange New York Stock Exchange New Zealand Exchange OTC Bulletin Board Singapore Stock Exchange Toronto Stock Exchange Toronto Venture Exchange US Options Winnipeg Commodity Exchange

Active Symbols Only

Download Symbol List (XML)

Download Quote List (XML)

Download Data (ASCII)

A

B

C

D

E

F

G

H

I

J

K

L

M

N

O

P

Q

R

S

T

U

V

W

X

Y

Z

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	OpenInt	Previous	Change	Updated	Active
MACI	Melar Acquisition Corp. I Cl A	USD	24/12/24 16:16	10.060	10.060	10.060	10.060	52,593	0	10.060	0.000	24/12/24 15:34	True
MACIW	Melar Acquisition Corp I WT	USD	20/12/24 16:36	0.1100	0.1100	0.1100	0.1100	26,461	0	0.1100	0.0000	20/12/24 15:53	True
MAGS	The Magnificent Seven ETF	USD	24/12/24 16:16	56.930	58.080	56.910	58.080	2,603,086	0	56.760	1.320	24/12/24 15:34	True
MAGX	Roundhill 2X Long Magnificent Seven ETF	USD	24/12/24 16:16	50.440	52.300	50.310	52.300	255,372	0	50.010	2.290	24/12/24 15:34	True
MAMA	Mama's Creations Inc	USD	24/12/24 16:16	7.630	7.740	7.518	7.560	135,643	0	7.600	0.040	24/12/24 15:34	True
MAMO	Massimo Group	USD	24/12/24 16:16	2.840	2.840	2.480	2.480	53,299	0	2.540	0.060	24/12/24 15:34	True
MANH	Manhattan Assoc	USD	24/12/24 16:16	279.02	282.30	277.78	282.27	130,268	0	278.82	3.45	24/12/24 15:34	True
MAPS	Wm Technology Inc	USD	24/12/24 16:16	1.570	1.640	1.540	1.590	792,249	0	1.550	0.040	24/12/24 15:34	True
MAPSW	Wm Technology Inc WT	USD	24/12/24 16:16	0.0300	0.0400	0.0200	0.0200	176,797	0	0.0300	0.0100	24/12/24 15:34	True
MAR	Marriot Int Cl A	USD	24/12/24 16:16	283.63	286.55	282.76	286.39	423,922	0	283.63	2.76	24/12/24 15:34	True
MARA	Mara Holdings Inc	USD	24/12/24 16:16	19.810	20.270	19.560	20.150	20,523,417	0	19.250	0.900	24/12/24 15:34	True
MARPS	Marine Petroleum U	USD	24/12/24 16:17	3.770	3.940	3.760	3.760	16,993	0	3.760	0.000	24/12/24 15:34	True
MARX	Mars Acquisition Corp	USD	24/12/24 16:17	6.300	7.000	5.360	5.640	13,321	0	6.360	0.720	24/12/24 15:34	True
MARXR	Mars Acquisition Corp. Rights	USD	24/12/24 16:17	0.3600	0.3800	0.3600	0.3800	300	0	0.3800	0.0000	24/12/24 15:34	True
MARXU	Mars Acquisition Corp	USD	24/12/24 16:17	5.900	7.900	5.710	7.540	19,814	0	6.540	1.000	24/12/24 15:34	True
MASI	Masimo Corp	USD	24/12/24 16:17	166.79	168.76	166.79	168.31	137,166	0	167.51	0.80	24/12/24 15:34	True
MASS	908 Devices Inc	USD	24/12/24 16:17	1.830	1.930	1.810	1.920	1,364,980	0	1.900	0.020	24/12/24 15:34	True
MAT	Mattel Inc	USD	24/12/24 16:17	17.890	17.950	17.740	17.940	1,149,820	0	17.820	0.120	24/12/24 15:34	True
MATH	Metalpha Technology Hldg Ltd	USD	24/12/24 16:17	1.0200	1.0300	0.9900	0.9900	3,559	0	1.0000	0.0100	24/12/24 15:34	True
MATW	Matthews Intl Corp	USD	24/12/24 16:17	27.380	27.840	27.090	27.820	44,969	0	27.370	0.450	24/12/24 15:34	True
MAXI	Simplify Bitcoin Strategy Plus Income ETF	USD	24/12/24 16:17	27.060	28.890	27.060	28.690	71,103	0	26.510	2.180	24/12/24 15:34	True
MAXN	Maxeon Solar Tech Ltd	USD	24/12/24 16:17	8.250	8.700	7.830	8.450	365,256	0	8.330	0.120	24/12/24 15:34	True
MAYS	J W Mays Inc	USD	23/12/24 16:06	43.970	44.000	43.960	44.000	860	0	43.500	0.500	23/12/24 15:23	True
MBAV	M3-Brigade Acquisition V Corp. Cl A	USD	20/12/24 16:36	10.060	10.060	10.060	10.060	859	0	10.070	0.010	20/12/24 15:53	True
MBAVU	M3-Brigade Acquisition V Corp. Units	USD	23/12/24 16:06	10.200	10.200	10.150	10.160	3,267	0	10.200	0.040	23/12/24 15:23	True
MBAVW	M3-Brigade Acquisition V Corp. WT	USD	17/12/24 16:47	0.1701	0.1701	0.1701	0.1701	2,295	0	0.1700	0.0001	17/12/24 16:04	True
MBB	MBS Ishares ETF	USD	24/12/24 16:17	91.010	91.370	91.010	91.300	1,120,394	0	91.280	0.020	24/12/24 15:34	True
MBCN	Middlefield Banc	USD	24/12/24 16:17	29.240	29.240	29.240	29.240	1,952	0	28.860	0.380	24/12/24 15:34	True
MBIN	Merchants Bancorp	USD	24/12/24 16:17	36.130	36.410	35.750	36.330	97,277	0	36.200	0.130	24/12/24 15:34	True
MBINM	Merchants Bancorp	USD	24/12/24 16:17	25.780	26.100	25.780	26.100	3,758	0	25.890	0.210	24/12/24 15:34	True
MBINN	Merchants Bancorp Depositary Shares	USD	24/12/24 16:17	20.850	20.850	20.570	20.700	5,887	0	20.740	0.040	24/12/24 15:34	True
MBINO	Merchants Bancorp Depositary Shares	USD	24/12/24 16:17	24.960	24.970	24.960	24.960	13,226	0	24.950	0.010	24/12/24 15:34	True
MBIO	Mustang Bio Inc	USD	24/12/24 16:17	0.1700	0.1700	0.1600	0.1700	376,904	0	0.1600	0.0100	24/12/24 15:34	True
MBLY	Mobileye Global Inc Cl A	USD	24/12/24 16:17	18.680	19.210	18.540	18.940	2,479,433	0	18.510	0.430	24/12/24 15:34	True
MBNKP	Medallion Bank Fixed-To-Floating Rate Non-Cumula	USD	24/12/24 16:17	25.470	25.470	25.300	25.460	1,554	0	25.100	0.360	24/12/24 15:34	True
MBOT	Microbot Medical Inc	USD	24/12/24 16:17	0.9700	0.9900	0.9700	0.9900	89,934	0	0.9700	0.0200	24/12/24 15:34	True
MBRX	Moleculin Biotech CS	USD	24/12/24 16:17	1.730	1.820	1.630	1.820	25,766	0	1.730	0.090	24/12/24 15:34	True
MBUU	Malibu Boats Inc	USD	24/12/24 16:17	37.060	37.400	36.270	36.820	41,792	0	36.920	0.100	24/12/24 15:34	True
MBWM	Mercantile Bank Corp	USD	24/12/24 16:17	45.100	46.090	44.580	45.390	42,250	0	45.080	0.310	24/12/24 15:34	True
MBX	Mbx Biosciences Inc	USD	24/12/24 16:17	20.620	21.640	20.250	21.560	42,408	0	20.570	0.990	24/12/24 15:34	True
MCBS	Metrocity Bankshares Inc	USD	24/12/24 16:17	32.030	32.550	31.570	32.550	35,590	0	32.200	0.350	24/12/24 15:34	True
MCDS	Jpmorgan Fundamental Data Science Mid Core ETF	USD	24/12/24 16:17	56.650	56.650	56.650	56.650	6	0	56.480	0.170	24/12/24 15:34	True
MCFT	Mastercraft Boat Holdings Inc	USD	24/12/24 16:17	18.170	18.410	18.000	18.410	46,254	0	18.160	0.250	24/12/24 15:34	True
MCHI	China Ishares MSCI ETF	USD	24/12/24 16:17	47.670	47.760	47.560	47.710	695,233	0	47.290	0.420	24/12/24 15:34	True
MCHP	Microchip Technology	USD	24/12/24 16:17	57.810	58.610	57.250	58.560	3,201,133	0	57.870	0.690	24/12/24 15:34	True
MCHS	Matthews China Discovery Active ETF	USD	24/12/24 16:17	26.040	26.040	26.040	26.040	10	0	25.860	0.180	24/12/24 15:34	True
MCHX	Marchex Inc	USD	24/12/24 16:17	2.000	2.020	1.980	1.980	4,244	0	2.030	0.050	24/12/24 15:34	True
MCRB	Seres Therapeutics Inc	USD	24/12/24 16:17	0.9500	0.9900	0.9500	0.9600	938,806	0	0.9700	0.0100	24/12/24 15:34	True
MCRI	Monarch Casino	USD	24/12/24 16:17	77.800	78.380	77.060	78.150	34,755	0	77.720	0.430	24/12/24 15:34	True
MCSE	Martin Sustainable International Equity ETF	USD	24/12/24 16:17	13.327	13.327	13.327	13.327	0	0	13.255	0.072	24/12/24 15:34	True
MCVT	Mill City Ventures III Ltd	USD	24/12/24 16:17	1.990	2.060	1.910	1.910	10,991	0	1.980	0.070	24/12/24 15:34	True
MDAI	Spectral Ai Inc	USD	24/12/24 16:17	2.090	2.100	1.980	2.030	490,086	0	2.100	0.070	24/12/24 15:34	True
MDAIW	Spectral Ai Inc WT	USD	24/12/24 16:17	0.4600	0.5300	0.4600	0.4800	5,069	0	0.4600	0.0200	24/12/24 15:34	True
MDB	Mongodb Inc Cl A	USD	24/12/24 16:17	243.11	244.56	240.50	243.00	1,394,873	0	242.92	0.08	24/12/24 15:34	True
MDBH	Mdb Capital Holdings Cl A	USD	24/12/24 16:17	6.450	6.550	6.450	6.500	2,096	0	6.550	0.040	24/12/24 15:34	True
MDCP	Victory Thb Mid Cap ESG ETF	USD	24/12/24 16:17	28.360	28.360	28.360	28.360	0	0	28.150	0.210	24/12/24 15:34	True
MDCX	Medicus Pharma Ltd	USD	24/12/24 16:17	2.870	2.870	2.640	2.770	2,323	0	2.770	0.000	24/12/24 15:34	True
MDCXW	Medicus Pharma Ltd WT	USD	23/12/24 16:30	0.8800	0.8800	0.8800	0.8800	268	0	0.9600	0.0800	23/12/24 15:46	True
MDGL	Madrigal Pharmaceuticals Inc	USD	24/12/24 16:17	310.55	313.96	307.74	312.00	108,169	0	310.87	1.13	24/12/24 15:34	True
MDIA	Mediaco Holding Inc Cl A	USD	24/12/24 16:17	1.110	1.200	1.100	1.170	19,465	0	1.140	0.030	24/12/24 15:34	True
MDIV	Multiasset Diversified Income Index Fund FT	USD	24/12/24 16:17	16.040	16.100	16.020	16.100	39,238	0	16.070	0.030	24/12/24 15:34	True
MDLZ	Mondelez Intl Inc	USD	24/12/24 16:17	59.120	60.030	59.020	60.000	5,885,171	0	59.280	0.720	24/12/24 15:34	True
MDRR	Medalist Diversified REIT Inc	USD	24/12/24 16:17	12.953	13.250	12.953	13.000	2,085	0	13.270	0.270	24/12/24 15:34	True
MDRRP	Medalist Diversified REIT Inc Series A	USD	20/12/24 16:36	25.100	27.150	25.070	27.150	1,902	0	25.000	2.150	20/12/24 15:53	True
MDWD	Mediwound Ltd Ord Sh	USD	24/12/24 16:17	17.880	18.000	17.570	17.890	23,313	0	17.670	0.220	24/12/24 15:34	True
MDXG	Mimedx Group Inc	USD	24/12/24 16:17	9.270	9.320	9.120	9.130	244,205	0	9.270	0.140	24/12/24 15:34	True
MDXH	Mdxhealth Sa ADR	USD	24/12/24 16:17	2.140	2.140	2.100	2.130	68,953	0	2.170	0.040	24/12/24 15:34	True
ME	23Andme Holding Co.	USD	24/12/24 16:17	3.200	3.260	3.160	3.170	81,099	0	3.210	0.040	24/12/24 15:34	True
MEDP	Medpace Holdings Inc	USD	24/12/24 16:17	339.01	342.73	337.19	342.69	79,245	0	339.05	3.64	24/12/24 15:34	True
MEDX	Horizon Kinetics Medical ETF	USD	24/12/24 16:17	26.610	26.647	26.570	26.647	1,141	0	27.109	0.463	24/12/24 15:34	True
MEGL	Magic Empire Global Limited	USD	24/12/24 16:17	0.5153	0.6188	0.4550	0.4700	1,448,090	0	0.5048	0.0348	24/12/24 15:34	True
MEIP	Mei Pharma Inc	USD	24/12/24 16:17	2.390	2.500	2.360	2.360	8,614	0	2.360	0.000	24/12/24 15:34	True
MELI	Mercadolibre Inc	USD	24/12/24 16:17	1,730.0	1,743.8	1,720.0	1,743.3	104,943	0	1,729.9	13.4	24/12/24 15:34	True
MEMS	Matthews Emerging Markets Discovery Active ETF	USD	24/12/24 16:17	24.220	24.260	24.220	24.260	543	0	24.180	0.070	24/12/24 15:34	True
MEOH	Methanex Corp	USD	24/12/24 16:17	47.470	48.890	47.010	48.430	272,756	0	47.310	1.120	24/12/24 15:34	True
MERC	Mercer Intl Inc	USD	24/12/24 16:17	6.700	6.870	6.590	6.820	168,203	0	6.710	0.110	24/12/24 15:34	True
MESA	Mesa Air Group Inc	USD	24/12/24 16:17	1.170	1.170	1.090	1.140	87,905	0	1.160	0.020	24/12/24 15:34	True
MESO	Mesoblast Ltd ADR	USD	24/12/24 16:17	16.280	17.640	16.010	17.020	386,006	0	17.230	0.210	24/12/24 15:34	True
META	Meta Platforms Inc	USD	24/12/24 16:17	602.72	607.99	599.28	607.75	4,720,378	0	599.85	7.90	24/12/24 15:34	True
METC	Ramaco Resources Inc	USD	24/12/24 16:17	10.260	10.310	10.080	10.180	227,907	0	10.170	0.010	24/12/24 15:34	True
METCB	Ramaco Resources Inc Cl B	USD	24/12/24 16:17	9.680	9.710	9.540	9.590	14,322	0	9.740	0.150	24/12/24 15:34	True
METCL	Ramaco Resources Inc 9.00%	USD	24/12/24 16:17	25.650	25.650	25.650	25.650	160	0	25.660	0.010	24/12/24 15:34	True
METD	Meta Bear -1X ETF Direxion	USD	24/12/24 16:17	19.240	19.240	19.080	19.080	33,839	0	19.320	0.240	24/12/24 15:34	True
METU	Meta Bull 2X ETF Direxion	USD	24/12/24 16:17	35.420	35.990	34.980	35.990	283,459	0	35.080	0.910	24/12/24 15:34	True
MFH	Mercurity Fintech Holding Inc ADR	USD	24/12/24 16:17	5.860	6.250	5.550	6.130	106,429	0	5.810	0.320	24/12/24 15:34	True
MFI	Mf International Limited	USD	24/12/24 16:17	0.6677	0.6890	0.6300	0.6745	80,766	0	0.6634	0.0111	24/12/24 15:34	True
MFIC	Midcap Financial Investment Corp	USD	24/12/24 16:17	13.380	13.700	13.380	13.700	297,563	0	13.400	0.300	24/12/24 15:34	True
MFICL	Midcap Financial Investment Corp 8.00%	USD	24/12/24 16:17	25.250	25.300	25.250	25.300	968	0	25.250	0.050	24/12/24 15:34	True
MFIN	Medallion Fin Corp	USD	24/12/24 16:17	9.420	9.650	9.350	9.580	30,098	0	9.410	0.170	24/12/24 15:34	True
MFLX	Municipal CEF Income Opportunity ETF FT	USD	24/12/24 16:17	17.010	17.010	16.890	16.890	817	0	17.040	0.140	24/12/24 15:34	True
MGEE	Mge Energy Inc	USD	24/12/24 16:17	94.040	95.280	93.450	95.250	42,519	0	94.110	1.140	24/12/24 15:34	True
MGIC	Magic Software Enterprises	USD	24/12/24 16:17	11.850	11.910	11.800	11.890	10,861	0	11.840	0.050	24/12/24 15:34	True
MGIH	Millennium Group International Holdings Limited	USD	24/12/24 16:17	1.380	1.810	1.340	1.530	210,434	0	1.390	0.140	24/12/24 15:34	True
MGNI	Magnite Inc	USD	24/12/24 16:17	16.470	16.480	16.230	16.420	489,808	0	16.170	0.250	24/12/24 15:34	True
MGNX	Macrogenics	USD	24/12/24 16:17	3.220	3.260	3.140	3.260	185,550	0	3.230	0.030	24/12/24 15:34	True
MGOL	Mgo Global Inc	USD	24/12/24 16:17	0.4600	0.5000	0.4100	0.4500	7,136,270	0	0.4700	0.0100	24/12/24 15:34	True
MGPI	MGP Ingredients Inc	USD	24/12/24 16:17	39.970	40.010	38.650	39.850	279,649	0	39.850	0.000	24/12/24 15:34	True
MGRC	Mcgrath Rentcorp	USD	24/12/24 16:17	111.71	112.79	110.64	112.56	30,287	0	111.79	0.77	24/12/24 15:34	True
MGRM	Monogram Technologies Inc	USD	24/12/24 16:18	2.520	2.590	2.490	2.590	18,985	0	2.500	0.090	24/12/24 15:34	True
MGRX	Mangoceuticals Inc	USD	24/12/24 16:18	2.520	2.550	2.430	2.520	31,544	0	2.480	0.040	24/12/24 15:34	True
MGTX	Meiragtx Holdings Plc	USD	24/12/24 16:18	6.090	6.210	6.020	6.170	79,857	0	6.090	0.080	24/12/24 15:34	True
MGX	Metagenomi Inc	USD	24/12/24 16:18	3.990	4.170	3.750	3.770	666,537	0	4.010	0.240	24/12/24 15:34	True
MGYR	Magyar Bancorp Inc	USD	23/12/24 16:07	14.680	14.680	14.440	14.650	2,291	0	14.650	0.000	23/12/24 15:23	True
MHLD	Maiden Holdings Ltd	USD	24/12/24 16:18	1.330	1.360	1.310	1.320	51,968	0	1.330	0.010	24/12/24 15:34	True
MHUA	Meihua International Medical Technologies L	USD	24/12/24 16:47	0.3214	0.3599	0.3100	0.3480	149,761	0	0.3214	0.0266	24/12/24 16:04	True
MIDD	Middleby Corp	USD	24/12/24 16:18	135.10	136.84	134.22	136.84	135,617	0	134.95	1.89	24/12/24 15:35	True
MIGI	Mawson Infrastructure Group Inc	USD	24/12/24 16:18	0.9000	1.0700	0.9000	1.0000	390,114	0	0.9000	0.1000	24/12/24 15:35	True
MILN	GX Millennial Consumer ETF	USD	24/12/24 16:18	45.880	46.320	45.880	46.290	3,873	0	45.890	0.400	24/12/24 15:35	True
MIND	Mitcham Industries Inc	USD	24/12/24 16:18	7.950	7.950	7.470	7.550	143,691	0	7.810	0.260	24/12/24 15:35	True
MIRA	Mira Pharmaceuticals Inc	USD	24/12/24 16:18	1.070	1.100	1.050	1.100	206,587	0	1.050	0.050	24/12/24 15:35	True
MIRM	Mirum Pharmaceuticals Inc	USD	24/12/24 16:18	41.870	42.460	41.220	42.170	77,973	0	41.730	0.440	24/12/24 15:35	True
MIST	Milestone Pharmaceuticals Inc	USD	24/12/24 16:18	1.850	1.860	1.810	1.850	129,519	0	1.850	0.000	24/12/24 15:35	True
MITA	Coliseum Acquisition Corp Cl A	USD	24/12/24 16:18	10.810	12.300	10.700	11.700	3,931	0	11.400	0.300	24/12/24 15:35	True
MITAU	Coliseum Acquisition Corp	USD	24/12/24 16:18	11.230	13.500	10.540	12.010	16,071	0	12.400	0.390	24/12/24 15:35	True
MITAW	Coliseum Acquisition Corp WT	USD	20/12/24 16:37	0.0700	0.0700	0.0700	0.0700	635	0	0.0900	0.0200	20/12/24 15:54	True
MITK	Mitek Systems Inc	USD	24/12/24 16:18	11.260	11.460	11.230	11.450	286,881	0	11.260	0.190	24/12/24 15:35	True
MKAM	Mkam ETF	USD	24/12/24 16:18	29.775	29.775	29.775	29.775	40	0	29.650	0.125	24/12/24 15:35	True
MKDW	Mkdwell Tech Inc	USD	24/12/24 16:18	1.0200	1.0600	0.9200	0.9600	459,042	0	1.0000	0.0400	24/12/24 15:35	True
MKDWW	Mkdwell Tech Inc Warrants	USD	24/12/24 16:18	0.0300	0.0400	0.0300	0.0400	4,000	0	0.0300	0.0100	24/12/24 15:35	True
MKSI	Mks Instruments Inc	USD	24/12/24 16:18	106.63	107.65	105.81	107.53	249,600	0	106.24	1.29	24/12/24 15:35	True
MKTW	Marketwise Inc	USD	24/12/24 16:18	0.5000	0.5400	0.5000	0.5200	295,146	0	0.5000	0.0200	24/12/24 15:35	True
MKTX	Marketaxess Holdings	USD	24/12/24 16:18	228.97	231.01	227.96	229.40	131,207	0	229.46	0.06	24/12/24 15:35	True
MKZR	Mackenzie Realty Capital Inc	USD	24/12/24 16:18	4.450	4.460	4.010	4.010	20,967	0	4.200	0.190	24/12/24 15:35	True
MLAB	Mesa Labs Inc	USD	24/12/24 16:18	135.18	135.38	131.21	131.25	17,514	0	135.40	4.15	24/12/24 15:35	True
MLACU	Malacca Straits Acquisition Company Ltd Unit	USD	24/12/24 16:18	10.050	10.050	10.050	10.050	205	0	10.020	0.030	24/12/24 15:35	True
MLCO	Melco Resorts & Entertainment ADR	USD	24/12/24 16:18	6.200	6.200	5.970	5.980	2,185,800	0	6.180	0.200	24/12/24 15:35	True
MLEC	Moolec Science Sa	USD	24/12/24 16:18	0.8290	0.8290	0.7503	0.7603	26,278	0	0.8044	0.0441	24/12/24 15:35	True
MLECW	Moolec Science Sa WT	USD	24/12/24 16:18	0.0400	0.0400	0.0200	0.0200	8,303	0	0.0400	0.0200	24/12/24 15:35	True
MLGO	Microalgo Inc	USD	24/12/24 16:59	1.790	1.840	1.690	1.750	824,031	0	1.800	0.050	24/12/24 16:16	True
MLKN	Millerknoll Inc	USD	24/12/24 16:18	22.070	22.180	21.860	22.030	386,853	0	22.070	0.040	24/12/24 15:35	True
MLTX	Moonlake Immunotherapeutics	USD	24/12/24 16:18	52.350	53.510	51.940	52.670	123,738	0	52.140	0.530	24/12/24 15:35	True
MLYS	Mineralys Therapeutics Inc	USD	24/12/24 16:18	12.310	12.810	11.990	12.800	218,530	0	12.060	0.740	24/12/24 15:35	True
MMLP	Martin Midstrm LP	USD	24/12/24 16:18	4.000	4.020	4.000	4.010	61,241	0	4.010	0.000	24/12/24 15:35	True
MMSI	Merit Medical Sys	USD	24/12/24 16:18	97.530	98.210	96.790	98.080	166,322	0	97.610	0.470	24/12/24 15:35	True
MMV	Multimetaverse Holdings Ltd	USD	24/12/24 16:18	1.050	1.160	1.030	1.090	392,046	0	1.030	0.060	24/12/24 15:35	True
MMVWW	Multimetaverse Holdings Ltd WT	USD	24/12/24 16:18	0.0393	0.0396	0.0170	0.0170	14,954	0	0.0387	0.0217	24/12/24 15:35	True
MMYT	Makemytrip Ltd	USD	24/12/24 16:18	115.81	117.06	113.42	114.17	173,065	0	115.69	1.52	24/12/24 15:35	True
MNDO	Mind C.T.I. Ltd	USD	24/12/24 16:18	1.960	1.980	1.960	1.980	6,608	0	1.970	0.000	24/12/24 15:35	True
MNDR	Mobile-Health Network Solutions Cl A	USD	24/12/24 16:52	0.2743	0.2784	0.2560	0.2577	419,573	0	0.2700	0.0123	24/12/24 16:09	True
MNDY	Monday.com Ltd	USD	24/12/24 16:18	232.33	235.06	230.30	234.80	297,805	0	231.85	2.95	24/12/24 15:35	True
MNKD	Mannkind Corp	USD	24/12/24 16:18	7.020	7.020	6.720	6.740	1,413,535	0	7.020	0.280	24/12/24 15:35	True
MNMD	Mind Medicine Mindmed Inc	USD	24/12/24 16:18	7.060	7.350	6.890	7.320	440,223	0	7.080	0.240	24/12/24 15:35	True
MNOV	Medicinova Inc	USD	24/12/24 16:18	2.090	2.090	1.900	2.070	44,039	0	2.120	0.050	24/12/24 15:35	True
MNPR	Monopar Therapeutics Inc	USD	24/12/24 16:18	23.700	24.880	22.050	22.050	21,589	0	24.000	1.950	24/12/24 15:35	True
MNRO	Monro Muffler Brak	USD	24/12/24 16:18	25.300	25.430	24.830	25.190	185,660	0	25.140	0.050	24/12/24 15:35	True
MNSB	Mainstreet Bank	USD	24/12/24 16:18	18.740	18.740	18.380	18.410	4,601	0	18.510	0.100	24/12/24 15:35	True
MNSBP	Mainstreet Bancshares Inc ADR	USD	23/12/24 16:07	23.660	23.660	23.660	23.660	196	0	24.350	0.690	23/12/24 15:24	True
MNST	Monster Beverage Corp	USD	24/12/24 16:18	51.710	52.630	51.690	52.510	2,027,152	0	51.860	0.650	24/12/24 15:35	True
MNTK	Montauk Renewables Inc	USD	24/12/24 16:18	3.770	3.800	3.720	3.770	49,706	0	3.780	0.010	24/12/24 15:35	True
MNTL	Tema Neuroscience and Mental Health ETF	USD	24/12/24 16:18	24.868	24.868	24.868	24.868	31	0	24.780	0.088	24/12/24 15:35	True
MNTS	Momentus Inc	USD	24/12/24 16:18	8.000	8.000	7.500	7.650	54,007	0	7.980	0.330	24/12/24 15:35	True
MNTSW	Momentus Inc WT	USD	24/12/24 16:18	0.0313	0.0325	0.0260	0.0315	61,672	0	0.0250	0.0065	24/12/24 15:35	True
MNTX	Manitex Intl Inc	USD	24/12/24 16:18	5.790	5.800	5.790	5.790	46,822	0	5.790	0.000	24/12/24 15:35	True
MNY	Moneyhero Limited Cl A	USD	24/12/24 16:18	1.080	1.100	1.050	1.080	63,283	0	1.100	0.020	24/12/24 15:35	True
MNYWW	Moneyhero Limited Warrants	USD	24/12/24 16:18	0.0400	0.0421	0.0400	0.0421	3,176	0	0.0400	0.0021	24/12/24 15:35	True
MOB	Mobilicom Limited ADR	USD	24/12/24 16:18	3.830	4.130	3.680	3.920	516,054	0	3.630	0.290	24/12/24 15:35	True
MOBBW	Mobilicom Limited Warrants	USD	24/12/24 16:18	0.6800	0.7200	0.6800	0.7200	4,853	0	0.5400	0.1800	24/12/24 15:35	True
MOBX	Mobix Labs Inc	USD	24/12/24 16:18	1.400	2.160	1.400	1.970	3,320,202	0	1.270	0.700	24/12/24 15:35	True
MOBXW	Mobix Labs Inc WT	USD	24/12/24 16:18	0.1486	0.1940	0.1380	0.1600	108,104	0	0.1212	0.0388	24/12/24 15:35	True
MODD	Modular Medical Inc	USD	24/12/24 16:18	1.300	1.380	1.300	1.320	123,502	0	1.260	0.060	24/12/24 15:35	True
MODL	Victory Westend U.S. Sector ETF	USD	24/12/24 16:18	41.160	41.320	41.130	41.320	6,989	0	40.870	0.450	24/12/24 15:35	True
MODV	Modivcare Inc	USD	24/12/24 16:18	11.150	11.440	10.970	11.390	144,932	0	11.200	0.190	24/12/24 15:35	True
MOFG	Midwestone Fnl Gp	USD	24/12/24 16:18	29.810	29.810	29.320	29.700	42,966	0	29.710	0.010	24/12/24 15:35	True
MOGO	Mogo Inc	USD	24/12/24 16:19	1.300	1.330	1.280	1.320	67,770	0	1.310	0.010	24/12/24 15:35	True
MOLN	Molecular Partners Ag ADR	USD	24/12/24 16:19	5.310	5.310	5.310	5.310	2,450	0	5.440	0.130	24/12/24 15:35	True
MOMO	Hello Group Inc ADR	USD	24/12/24 16:19	7.420	7.490	7.360	7.390	258,519	0	7.390	0.000	24/12/24 15:35	True
MOOD	Alpha Architect Relative Sentiment ETF	USD	24/12/24 16:19	29.970	30.120	29.970	30.120	494	0	30.000	0.120	24/12/24 15:35	True
MORN	Morningstar Inc	USD	24/12/24 16:19	339.43	341.35	338.79	340.77	28,099	0	338.92	1.85	24/12/24 15:35	True
MOVE	Movano Inc	USD	24/12/24 16:19	5.500	5.750	5.440	5.660	17,454	0	5.590	0.070	24/12/24 15:35	True
MPAA	Motorcar Parts Amer	USD	24/12/24 16:19	7.720	8.040	7.590	7.950	56,363	0	7.850	0.100	24/12/24 15:35	True
MPB	Mid Penn Bancorp Inc	USD	24/12/24 16:19	29.580	29.640	29.250	29.580	14,147	0	29.350	0.230	24/12/24 15:35	True
MPWR	Monolithic Power Sys	USD	24/12/24 16:19	616.87	623.06	613.03	619.58	252,527	0	617.28	2.30	24/12/24 15:36	True
MQ	Marqeta Inc Cl A	USD	24/12/24 16:19	3.650	3.700	3.610	3.700	2,642,580	0	3.670	0.030	24/12/24 15:36	True
MQQQ	Tradr 2X Long Triple Q Monthly ETF	USD	24/12/24 16:19	29.990	30.260	29.990	30.260	740	0	29.470	0.790	24/12/24 15:36	True
MRAM	Everspin Technologies Inc	USD	24/12/24 16:19	6.340	6.370	6.260	6.360	27,842	0	6.320	0.040	24/12/24 15:36	True
MRBK	Meridian Bank	USD	24/12/24 16:19	13.890	14.230	13.820	13.990	20,058	0	13.930	0.060	24/12/24 15:36	True
MRCC	Monroe Capital Corp	USD	24/12/24 16:19	8.140	8.200	8.090	8.140	40,603	0	8.130	0.010	24/12/24 15:36	True
MRCY	Mercury Sys Inc	USD	24/12/24 16:19	40.570	40.850	40.220	40.680	112,549	0	40.300	0.380	24/12/24 15:36	True
MREO	Mereo Biopharma Group Plc ADR	USD	24/12/24 16:19	3.500	3.880	3.470	3.810	1,476,051	0	3.390	0.420	24/12/24 15:36	True
MRIN	Marin Software Inc	USD	24/12/24 16:19	1.970	2.030	1.970	2.020	14,606	0	2.020	0.000	24/12/24 15:36	True
MRKR	Marker Therapeutics Inc	USD	24/12/24 16:19	3.650	3.750	3.300	3.380	82,196	0	3.420	0.040	24/12/24 15:36	True
MRM	Medirom Healthcare Technologies Inc ADR	USD	24/12/24 16:19	1.170	1.200	1.100	1.120	48,777	0	1.190	0.070	24/12/24 15:36	True
MRNA	Moderna Inc	USD	24/12/24 16:19	39.590	40.350	38.750	40.270	2,521,375	0	39.590	0.680	24/12/24 15:36	True
MRNO	Murano Global Investments Plc	USD	24/12/24 16:19	9.960	11.260	9.890	10.100	6,706	0	9.610	0.490	24/12/24 15:36	True
MRNOW	Murano Global Investments Plc Warrants	USD	23/12/24 16:30	0.2297	0.2298	0.2000	0.2213	140,191	0	0.2100	0.0113	23/12/24 15:46	True
MRNS	Marinus Pharma CS	USD	24/12/24 16:52	0.2340	0.2650	0.2333	0.2572	579,952	0	0.2380	0.0192	24/12/24 16:09	True
MRSN	Mersana Therapeutics Inc	USD	24/12/24 16:19	1.530	1.630	1.470	1.620	494,475	0	1.530	0.090	24/12/24 15:36	True
MRTN	Marten Transport L	USD	24/12/24 16:19	15.570	15.690	15.410	15.680	112,734	0	15.570	0.110	24/12/24 15:36	True
MRUS	Merus N.V. CS	USD	24/12/24 16:19	42.810	43.270	41.960	42.410	292,192	0	42.450	0.040	24/12/24 15:36	True
MRVI	Maravai Lifesciences Holdings Inc Cl A	USD	24/12/24 16:19	5.150	5.350	5.083	5.330	685,160	0	5.130	0.200	24/12/24 15:36	True
MRVL	Marvell Technology Inc	USD	24/12/24 16:19	115.44	116.00	113.40	115.95	5,659,832	0	113.76	2.19	24/12/24 15:36	True
MRX	Marex Group Plc	USD	24/12/24 16:19	31.190	31.490	30.870	31.380	119,282	0	31.080	0.300	24/12/24 15:36	True
MSAI	Multisensor Ai Holdings Inc	USD	24/12/24 16:19	1.970	1.990	1.910	1.950	9,859	0	1.950	0.000	24/12/24 15:36	True
MSAIW	Infrared Cameras Holdings Inc WT	USD	23/12/24 16:08	0.0400	0.0400	0.0300	0.0300	4,065	0	0.0300	0.0000	23/12/24 15:25	True
MSBI	Midland Sts BNC	USD	24/12/24 16:19	24.510	24.620	24.330	24.600	27,331	0	24.410	0.190	24/12/24 15:36	True
MSBIP	Midland States Bancorp Inc	USD	23/12/24 16:08	25.030	25.120	25.020	25.020	3,902	0	25.050	0.030	23/12/24 15:25	True
MSEX	Middlesex Water Company	USD	24/12/24 16:19	53.150	54.200	52.210	53.500	303,929	0	53.660	0.160	24/12/24 15:36	True
MSFD	Msft Bear -1X ETF Direxion	USD	24/12/24 16:19	13.270	13.280	13.140	13.150	14,451	0	13.270	0.120	24/12/24 15:36	True
MSFL	Graniteshares 2X Long Msft Daily ETF	USD	24/12/24 16:19	24.810	25.340	24.790	25.340	81,381	0	24.880	0.460	24/12/24 15:36	True
MSFT	Microsoft Corp	USD	24/12/24 16:19	434.65	439.60	434.19	439.33	7,138,348	0	435.25	4.08	24/12/24 15:36	True
MSFU	Msft Bull 2X ETF Direxion	USD	24/12/24 16:19	42.010	43.000	42.010	43.000	207,902	0	42.230	0.770	24/12/24 15:36	True
MSGM	Motorsport Games Inc Cl A	USD	24/12/24 16:19	1.170	1.250	1.170	1.210	18,559	0	1.160	0.050	24/12/24 15:36	True
MSPR	Msp Recovery Inc	USD	24/12/24 16:19	1.810	1.900	1.750	1.880	178,820	0	1.750	0.130	24/12/24 15:36	True
MSPRW	Msp Recovery Inc WT	USD	24/12/24 16:19	0.0023	0.0023	0.0015	0.0020	134,272	0	0.0015	0.0005	24/12/24 15:36	True
MSPRZ	Msp Recovery Inc WT	USD	18/12/24 16:30	0.0212	0.0300	0.0200	0.0200	13,415	0	0.0215	0.0015	18/12/24 15:47	True
MSS	Maison Solutions Inc Cl A	USD	24/12/24 16:56	1.080	1.160	1.080	1.110	210,196	0	1.110	0.000	24/12/24 16:13	True
MSSA	Metal Sky Star Acquisition Corp	USD	13/12/24 16:19	12.000	12.000	11.700	11.730	686	0	11.880	0.150	13/12/24 15:37	True
MSSAR	Metal Sky Star Acquisition Corp Right	USD	13/12/24 16:30	0.0428	0.0501	0.0427	0.0501	18,358	0	0.0700	0.0199	13/12/24 15:46	True
MSSAU	Metal Sky Star Acquisition Corp	USD	13/12/24 16:19	11.940	11.940	11.790	11.790	903	0	11.600	0.190	13/12/24 15:37	True
MSSAW	Metal Sky Star Acquisition Corp WT	USD	24/12/24 16:19	0.0300	0.0300	0.0200	0.0300	550	0	0.0300	0.0000	24/12/24 15:36	True
MSTR	Microstrategy Cl A	USD	24/12/24 16:19	343.50	361.00	342.70	358.18	16,353,861	0	332.23	25.95	24/12/24 15:36	True
MSTX	Defiance Daily Target 1.75X Long Mstr ETF	USD	24/12/24 16:19	70.860	76.960	70.160	76.110	6,418,434	0	66.580	9.530	24/12/24 15:36	True
MSW	Ming Shing Group Holdings Ltd	USD	24/12/24 16:19	5.000	6.410	5.000	5.730	305,744	0	5.000	0.730	24/12/24 15:36	True
MTC	Mmtec Inc	USD	24/12/24 16:19	1.300	1.450	1.260	1.450	362,744	0	1.300	0.150	24/12/24 15:36	True
MTCH	Match Group Inc	USD	24/12/24 16:20	32.640	33.270	32.510	33.220	1,267,750	0	32.860	0.360	24/12/24 15:36	True
MTEK	Maris-Tech Ltd	USD	24/12/24 16:19	4.400	4.990	4.310	4.840	108,199	0	4.640	0.200	24/12/24 15:36	True
MTEKW	Maris-Tech Ltd WT	USD	24/12/24 16:19	0.6600	0.8000	0.5500	0.7700	99,792	0	0.6900	0.0800	24/12/24 15:36	True
MTEM	Molecular Templates Inc	USD	24/12/24 16:58	0.1400	0.1470	0.1000	0.1072	4,321,623	0	0.1400	0.0328	24/12/24 16:15	True
MTEN	Mingteng International Corporation Inc	USD	24/12/24 16:19	6.000	6.500	6.000	6.430	7,974	0	5.890	0.540	24/12/24 15:36	True
MTEX	Mannatech Inc	USD	24/12/24 16:19	10.820	11.000	9.740	10.880	7,971	0	11.580	0.700	24/12/24 15:36	True
MTLS	Materialise NV ADR	USD	24/12/24 16:19	7.220	7.350	7.160	7.330	47,258	0	7.230	0.100	24/12/24 15:36	True
MTRX	Matrix Service Company	USD	24/12/24 16:19	12.090	12.410	11.950	12.100	52,489	0	12.030	0.070	24/12/24 15:36	True
MTSI	Macom Technology S	USD	24/12/24 16:19	135.09	137.48	133.59	135.82	117,186	0	134.70	1.12	24/12/24 15:36	True
MTTR	Matterport Inc	USD	24/12/24 16:19	4.740	4.800	4.710	4.790	929,534	0	4.730	0.060	24/12/24 15:36	True
MU	Micron Technology	USD	24/12/24 16:19	89.580	89.700	88.230	89.280	13,015,665	0	89.720	0.440	24/12/24 15:36	True
MUD	Mu Bear -1X ETF Direxion	USD	24/12/24 16:19	26.950	27.110	26.840	26.950	8,367	0	26.780	0.160	24/12/24 15:36	True
MULL	Graniteshares 2X Long Mu Daily ETF	USD	24/12/24 16:19	15.570	15.570	15.090	15.450	33,565	0	15.610	0.160	24/12/24 15:36	True
MULN	Mullen Automotive Inc	USD	24/12/24 16:19	1.100	1.120	1.010	1.070	1,853,607	0	1.070	0.000	24/12/24 15:36	True
MURA	Mural Oncology Plc	USD	24/12/24 16:19	3.370	3.370	3.190	3.240	117,867	0	3.290	0.050	24/12/24 15:36	True
MUU	Mu Bull 2X ETF Direxion	USD	24/12/24 16:19	17.350	17.400	16.910	17.260	212,321	0	17.500	0.240	24/12/24 15:36	True
MVBF	Mvb Financial Corp	USD	24/12/24 16:19	20.110	20.260	20.010	20.260	11,543	0	20.120	0.140	24/12/24 15:36	True
MVIS	Microvision	USD	24/12/24 16:56	1.120	1.220	1.100	1.110	5,913,176	0	1.100	0.010	24/12/24 16:13	True
MVST	Microvast Hldgs Inc	USD	24/12/24 16:19	2.000	2.090	1.720	1.830	16,774,494	0	1.910	0.080	24/12/24 15:36	True
MVSTW	Microvast Hldgs Inc WT	USD	24/12/24 16:19	0.2900	0.3300	0.2500	0.3000	320,922	0	0.2900	0.0100	24/12/24 15:36	True
MXCT	Maxcyte Inc	USD	24/12/24 16:20	4.050	4.120	3.970	4.110	199,830	0	4.060	0.050	24/12/24 15:36	True
MXL	Maxlinear Inc	USD	24/12/24 16:20	19.910	20.320	19.600	20.290	397,768	0	19.780	0.510	24/12/24 15:37	True
MYCF	SPDR SSGA My2026 Corporate Bond ETF	USD	24/12/24 16:20	24.880	24.880	24.880	24.880	217	0	24.890	0.010	24/12/24 15:37	True
MYCG	SPDR SSGA My2027 Corporate Bond ETF	USD	24/12/24 16:20	24.645	24.645	24.645	24.645	4	0	24.650	0.005	24/12/24 15:37	True
MYCH	SPDR SSGA My2028 Corporate Bond ETF	USD	24/12/24 16:20	24.440	24.460	24.440	24.460	7,001	0	24.440	0.020	24/12/24 15:37	True
MYCI	SPDR SSGA My2029 Corporate Bond ETF	USD	24/12/24 16:20	24.325	24.325	24.325	24.325	482	0	24.290	0.035	24/12/24 15:37	True
MYCJ	SPDR SSGA My2030 Corporate Bond ETF	USD	24/12/24 16:20	24.120	24.150	24.120	24.150	104	0	24.120	0.030	24/12/24 15:37	True
MYCK	SPDR SSGA My2031 Corporate Bond ETF	USD	24/12/24 16:20	24.110	24.110	24.110	24.110	1	0	24.080	0.030	24/12/24 15:37	True
MYCL	SPDR SSGA My2032 Corporate Bond ETF	USD	24/12/24 16:20	24.010	24.010	24.010	24.010	84	0	23.960	0.050	24/12/24 15:37	True
MYCM	SPDR SSGA My2033 Corporate Bond ETF	USD	24/12/24 16:20	23.970	23.970	23.970	23.970	115	0	23.920	0.050	24/12/24 15:37	True
MYCN	SPDR SSGA My2034 Corporate Bond ETF	USD	24/12/24 16:20	23.840	23.909	23.840	23.909	351	0	23.865	0.044	24/12/24 15:37	True
MYFW	First Western Financial Inc	USD	24/12/24 16:20	19.240	19.450	18.960	19.390	5,515	0	19.290	0.100	24/12/24 15:37	True
MYGN	Myriad Genetics Inc	USD	24/12/24 16:20	13.600	13.770	13.320	13.740	348,777	0	13.650	0.090	24/12/24 15:37	True
MYMF	SPDR SSGA My2026 Municipal Bond ETF	USD	24/12/24 16:20	24.860	24.860	24.860	24.860	410	0	24.850	0.010	24/12/24 15:37	True
MYMG	SPDR SSGA My2027 Municipal Bond ETF	USD	24/12/24 16:20	24.750	24.750	24.750	24.750	650	0	24.760	0.010	24/12/24 15:37	True
MYMH	SPDR SSGA My2028 Municipal Bond ETF	USD	24/12/24 16:20	24.550	24.550	24.550	24.550	28	0	24.560	0.000	24/12/24 15:37	True
MYMI	SPDR SSGA My2029 Municipal Bond ETF	USD	24/12/24 16:20	24.530	24.530	24.530	24.530	10	0	24.530	0.000	24/12/24 15:37	True
MYMJ	SPDR SSGA My2030 Municipal Bond ETF	USD	24/12/24 16:20	24.530	24.570	24.530	24.570	260	0	24.565	0.005	24/12/24 15:37	True
MYNA	Mynaric Ag ADR	USD	24/12/24 16:58	0.5450	0.6250	0.4635	0.5000	6,883,245	0	0.4396	0.0604	24/12/24 16:15	True
MYNZ	Mainz Biomed N.V.	USD	24/12/24 16:20	5.050	5.240	4.760	4.820	54,600	0	4.960	0.140	24/12/24 15:37	True
MYPS	Playstudios Inc	USD	24/12/24 16:20	2.010	2.010	1.980	2.000	55,368	0	2.000	0.000	24/12/24 15:37	True
MYPSW	Playstudios Inc WT	USD	24/12/24 16:20	0.0200	0.0210	0.0171	0.0174	18,521	0	0.0200	0.0026	24/12/24 15:37	True
MYRG	MYR Group Inc	USD	24/12/24 16:20	150.82	153.33	150.60	152.30	77,579	0	149.91	2.39	24/12/24 15:37	True
MYSZ	My Size Inc	USD	24/12/24 16:20	4.260	4.470	3.750	4.170	548,015	0	4.780	0.610	24/12/24 15:37	True