| MAAS | Maase Inc ADR | 4.070 | 3.930 | 4.040 | 8K | 0.060 | | 1.51 | |
| MACI | Melar Acquisition Corp. I Cl A | 10.50 | 10.50 | 10.50 | 10.1K | 0.01 | | 0.10 | |
| MACIU | Melar Acquisition Corp. I | 10.49 | 10.49 | 10.49 | 100 | 0.00 | | 0.00 | |
| MACIW | Melar Acquisition Corp I WT | 0.2800 | 0.1500 | 0.1500 | 22.8K | 0.0104 | | 7.30 | |
| MAGH | | 1.350 | 1.050 | 1.240 | 1.23M | 0.190 | | 18.10 | |
| MAMA | Mama's Creations Inc | 8.609 | 8.420 | 8.440 | 137.3K | -0.160 | | 1.86 | |
| MAMK | | 2.229 | 2.010 | 2.160 | 34.2K | 0.050 | | 2.37 | |
| MAMO | Massimo Group | 2.970 | 2.750 | 2.970 | 9.4K | 0.130 | | 4.58 | |
| MANH | Manhattan Assoc | 216.3 | 214.1 | 214.9 | 338.6K | -1.4 | | 0.64 | |
| MAPS | Wm Technology Inc | 1.175 | 1.110 | 1.150 | 1.07M | 0.030 | | 2.68 | |
| MAPSW | Wm Technology Inc WT | 0.0400 | 0.0252 | 0.0392 | 83.2K | 0.0123 | | 45.72 | |
| MAR | Marriot Int Cl A | 272.8 | 268.5 | 268.6 | 1.26M | -5.2 | | 1.91 | |
| MARA | Mara Holdings Inc | 15.92 | 15.02 | 15.40 | 75.37M | -0.89 | | 5.46 | |
| MARPS | Marine Petroleum U | 4.970 | 4.610 | 4.970 | 11.6K | 0.310 | | 6.65 | |
| MASI | Masimo Corp | 147.7 | 144.7 | 145.2 | 467.3K | -3.5 | | 2.34 | |
| MASK | 3 E Network Technology Group Ltd Cl A | 0.7700 | 0.6630 | 0.6630 | 107.6K | -0.0601 | | 8.31 | |
| MASS | 908 Devices Inc | 6.530 | 6.210 | 6.270 | 210.7K | -0.180 | | 2.79 | |
| MAT | Mattel Inc | 18.34 | 18.15 | 18.28 | 2.4M | -0.08 | | 0.44 | |
| MATH | Metalpha Technology Hldg Ltd | 2.985 | 2.720 | 2.880 | 179.2K | -0.100 | | 3.36 | |
| MATW | Matthews Intl Corp | 24.96 | 24.33 | 24.45 | 129.5K | -0.51 | | 2.04 | |
| MAXI | Simplify Bitcoin Strategy Plus Income | 29.79 | 28.72 | 28.72 | 64.4K | -2.69 | | 8.57 | |
| MAXN | Maxeon Solar Tech Ltd | 4.480 | 4.050 | 4.300 | 118.9K | 0.100 | | 2.38 | |
| MAYA | Maywood Acquisition Corp. Cl A | 10.19 | 10.19 | 10.19 | 200 | 0.00 | | 0.00 | |
| MAYAR | Maywood Acquisition Corp. Right | 0.2200 | 0.2200 | 0.2200 | 1K | -0.0100 | | 4.35 | |
| MAYS | J W Mays Inc | 37.96 | 37.40 | 37.40 | 332 | -0.10 | | 0.27 | |
| MAZE | Maze Therapeutics Inc | 13.54 | 12.91 | 13.31 | 234.9K | -0.18 | | 1.33 | |
| MB | Masterbeef Group | 6.950 | 5.700 | 6.400 | 58.8K | 0.230 | | 3.73 | |
| MBAV | M3-Brigade Acquisition V Corp. Cl A | 10.57 | 10.55 | 10.55 | 43.6K | 0.00 | | 0.00 | |
| MBAVU | M3-Brigade Acquisition V Corp. Units | 11.20 | 11.20 | 11.20 | 377 | 0.29 | | 2.66 | |
| MBAVW | M3-Brigade Acquisition V Corp. WT | 1.460 | 1.400 | 1.400 | 12.5K | -0.050 | | 3.45 | |
| MBB | MBS Ishares ETF | 94.00 | 93.35 | 93.86 | 3.12M | -0.22 | | 0.23 | |
| MBBC | Monterey Bay Bancorp Inc. | 10.38 | 10.16 | 10.38 | 3.1K | -0.04 | | 0.39 | |
| MBCN | Middlefield Banc | 33.35 | 31.12 | 31.42 | 7.7K | -1.93 | | 5.79 | |
| MBIN | Merchants Bancorp | 33.26 | 32.29 | 32.32 | 230.7K | -0.97 | | 2.91 | |
| MBINL | Merchants Bancorp ADR | 22.73 | 22.52 | 22.54 | 45.7K | 0.02 | | 0.09 | |
| MBINM | Merchants Bancorp | 25.33 | 25.29 | 25.29 | 800 | 0.00 | | 0.00 | |
| MBINN | Merchants Bancorp Depositary Shares | 20.28 | 19.89 | 20.08 | 6.3K | 0.00 | | 0.00 | |
| MBIO | Mustang Bio Inc | 1.680 | 1.530 | 1.540 | 128.2K | -0.110 | | 6.67 | |
| MBLY | Mobileye Global Inc Cl A | 14.24 | 13.79 | 13.81 | 3.24M | -0.34 | | 2.40 | |
| MBNKO | Medallion Bank | 25.64 | 25.61 | 25.64 | 1.6K | -0.57 | | 2.17 | |
| MBOT | Microbot Medical Inc | 4.620 | 3.900 | 4.160 | 11.25M | 0.310 | | 8.05 | |
| MBRX | Moleculin Biotech CS | 0.5890 | 0.5600 | 0.5748 | 1.09M | 0.0072 | | 1.27 | |
| MBS | Angel Oak Mortgage-Backed Securities ETF | 8.680 | 8.630 | 8.648 | 62.7K | -0.008 | | 0.09 | |
| MBUU | Malibu Boats Inc | 39.31 | 38.35 | 39.03 | 118.4K | -0.16 | | 0.41 | |
| MBWM | Mercantile Bank Corp | 49.62 | 49.09 | 49.14 | 34.3K | -0.36 | | 0.73 | |
| MBX | Mbx Biosciences Inc | 14.30 | 13.63 | 13.89 | 148.4K | -0.44 | | 3.07 | |
| MCBS | Metrocity Bankshares Inc | 30.00 | 29.47 | 29.72 | 23.6K | -0.37 | | 1.23 | |
| MCDS | Jpmorgan Fundamental Data Science Mid | 57.73 | 57.56 | 57.56 | 200 | -0.40 | | 0.68 | |
| MCFT | Mastercraft Boat Holdings Inc | 21.83 | 21.02 | 21.35 | 264.2K | -0.05 | | 0.23 | |
| MCHI | China Ishares MSCI ETF | 62.16 | 61.54 | 61.54 | 2.75M | -0.03 | | 0.05 | |
| MCHP | Microchip Technology | 69.14 | 67.97 | 68.55 | 5.33M | -0.59 | | 0.85 | |
| MCHPP | Microchip Technology Inc | 64.67 | 62.86 | 63.72 | 18.9K | -0.24 | | 0.38 | |
| MCHS | Matthews China Discovery Active ETF | 33.49 | 33.49 | 33.49 | 100 | -0.14 | | 0.42 | |
| MCHX | Marchex Inc | 2.090 | 1.960 | 1.970 | 26.3K | 0.000 | | 0.00 | |
| MCRB | Seres Therapeutics Inc | 19.41 | 18.13 | 19.23 | 69.7K | -0.21 | | 1.08 | |
| MCRI | Monarch Casino | 104.6 | 103.8 | 104.1 | 64K | -0.9 | | 0.88 | |
| MCSE | Martin Sustainable International Equity | 14.10 | 14.10 | 14.10 | 200 | -0.22 | | 1.50 | |
| MCTR | Ctrl Group Limited | 1.730 | 1.430 | 1.550 | 278.9K | 0.080 | | 5.44 | |
| MCVT | Mill City Ventures III Ltd | 6.447 | 5.900 | 6.110 | 610K | -0.320 | | 4.98 | |
| MCW | Mister Car Wash Inc | 6.010 | 5.860 | 5.890 | 941K | -0.130 | | 2.16 | |
| MDAI | Spectral Ai Inc | 2.147 | 2.030 | 2.030 | 275.2K | -0.060 | | 2.87 | |
| MDAIW | Spectral Ai Inc WT | 0.6660 | 0.5800 | 0.6400 | 4.1K | 0.0300 | | 4.92 | |
| MDB | Mongodb Inc Cl A | 219.6 | 214.3 | 218.4 | 2.25M | -0.6 | | 0.28 | |
| MDBH | Mdb Capital Holdings Cl A | 3.385 | 3.200 | 3.365 | 61.8K | 0.150 | | 4.66 | |
| MDCX | Medicus Pharma Ltd | 2.250 | 2.170 | 2.170 | 201.2K | -0.050 | | 2.25 | |
| MDCXW | Medicus Pharma Ltd WT | 0.7700 | 0.7700 | 0.7700 | 500 | -0.1537 | | 16.53 | |
| MDGL | Madrigal Pharmaceuticals Inc | 423.2 | 410.1 | 412.2 | 248.8K | -2.5 | | 0.59 | |
| MDIA | Mediaco Holding Inc Cl A | 1.370 | 1.290 | 1.310 | 25.1K | -0.010 | | 0.76 | |
| MDIV | Multiasset Diversified Income Index Fund | 16.20 | 16.13 | 16.13 | 41.1K | -0.08 | | 0.47 | |
| MDLZ | Mondelez Intl Inc | 63.23 | 61.88 | 61.96 | 5.85M | -1.45 | | 2.29 | |
| MDRR | Medalist Diversified REIT Inc | 12.20 | 12.00 | 12.20 | 4.4K | -0.04 | | 0.33 | |
| MDWD | Mediwound Ltd Ord Sh | 18.21 | 17.00 | 17.25 | 108.5K | -0.36 | | 2.02 | |
| MDXG | Mimedx Group Inc | 7.298 | 7.060 | 7.080 | 361.1K | -0.230 | | 3.15 | |
| MDXH | Mdxhealth Sa ADR | 3.560 | 3.200 | 3.540 | 161.8K | 0.250 | | 7.60 | |
| MEDP | Medpace Holdings Inc | 468.6 | 462.0 | 466.8 | 230K | 3.2 | | 0.68 | |
| MEDX | Horizon Kinetics Medical ETF | 28.37 | 28.37 | 28.37 | 100 | -0.42 | | 1.45 | |
| MEGL | Magic Empire Global Limited | 1.460 | 1.340 | 1.430 | 35.7K | 0.050 | | 3.62 | |
| MEIP | Mei Pharma Inc | 5.200 | 4.870 | 5.000 | 284K | 0.030 | | 0.60 | |
| MELI | Mercadolibre Inc | 2,440 | 2,385 | 2,408 | 199.6K | -23 | | 0.94 | |
| MEMS | Matthews Emerging Markets Discovery | 26.68 | 26.52 | 26.52 | 300 | -0.11 | | 0.42 | |
| MENS | Jyong Biotech Ltd | 48.45 | 41.31 | 47.00 | 45.9K | 1.00 | | 2.17 | |
| MEOH | Methanex Corp | 35.83 | 35.15 | 35.40 | 278.2K | -0.64 | | 1.78 | |
| MERC | Mercer Intl Inc | 3.340 | 3.200 | 3.280 | 799.6K | 0.030 | | 0.92 | |
| MESA | Mesa Air Group Inc | 1.190 | 1.180 | 1.190 | 85K | 0.005 | | 0.42 | |
| MESO | Mesoblast Ltd ADR | 16.00 | 15.61 | 15.71 | 112.4K | -0.10 | | 0.63 | |
| META | Meta Platforms Inc | 758.9 | 750.1 | 753.3 | 6.86M | -1.5 | | 0.20 | |
| METC | Ramaco Resources Inc | 25.62 | 23.48 | 24.50 | 2.96M | 0.97 | | 4.12 | |
| METCB | Ramaco Resources Inc Cl B | 16.66 | 15.69 | 15.81 | 123.3K | -0.33 | | 2.04 | |
| METCI | | 25.54 | 25.40 | 25.44 | 6.5K | 0.13 | | 0.51 | |
| METCL | Ramaco Resources Inc 9.00% | 25.90 | 25.22 | 25.26 | 21.7K | 0.04 | | 0.16 | |
| METCZ | Ramaco Resources Inc 8.375% | 25.30 | 25.26 | 25.28 | 4.8K | -0.02 | | 0.08 | |
| METD | Meta Bear -1X ETF Direxion | 14.28 | 14.14 | 14.22 | 103.7K | 0.03 | | 0.18 | |
| METU | Meta Bull 2X ETF Direxion | 46.28 | 45.27 | 45.68 | 271.8K | -0.16 | | 0.35 | |
| MFH | Mercurity Fintech Holding Inc ADR | 5.290 | 4.760 | 5.260 | 119.2K | 0.320 | | 6.48 | |
| MFI | Mf International Limited | 39.30 | 35.25 | 37.21 | 24.3K | -0.09 | | 0.24 | |
| MFIC | Midcap Financial Investment Corp | 13.16 | 13.01 | 13.03 | 273K | -0.10 | | 0.76 | |
| MFICL | Midcap Financial Investment Corp 8.00% | 25.69 | 25.53 | 25.69 | 2.9K | 0.04 | | 0.16 | |
| MFIN | Medallion Fin Corp | 10.71 | 10.50 | 10.54 | 39.7K | -0.16 | | 1.50 | |
| MFLX | Municipal CEF Income Opportunity ETF FT | 16.52 | 16.32 | 16.50 | 1.3K | 0.06 | | 0.39 | |
| MGEE | Mge Energy Inc | 87.39 | 86.18 | 86.23 | 206.3K | -1.51 | | 1.72 | |
| MGIC | Magic Software Enterprises | 20.87 | 20.37 | 20.47 | 39.4K | 0.08 | | 0.39 | |
| MGIH | Millennium Group International | 1.756 | 1.690 | 1.730 | 18.3K | -0.024 | | 1.37 | |
| MGNI | Magnite Inc | 26.09 | 23.97 | 25.33 | 4.89M | 1.17 | | 4.84 | |
| MGNX | Macrogenics | 1.790 | 1.640 | 1.640 | 912K | -0.050 | | 2.96 | |
| MGPI | MGP Ingredients Inc | 30.01 | 29.30 | 29.45 | 118.6K | -0.72 | | 2.37 | |
| MGRC | Mcgrath Rentcorp | 123.8 | 121.6 | 121.9 | 54.7K | -2.2 | | 1.74 | |
| MGRM | Monogram Technologies Inc | 5.470 | 5.366 | 5.390 | 48.9K | -0.060 | | 1.10 | |
| MGRT | | 3.400 | 3.060 | 3.380 | 158.8K | 0.050 | | 1.50 | |
| MGRX | Mangoceuticals Inc | 1.787 | 1.630 | 1.662 | 110.9K | -0.068 | | 3.93 | |
| MGTX | Meiragtx Holdings Plc | 7.915 | 7.560 | 7.580 | 212.7K | -0.250 | | 3.19 | |
| MGX | Metagenomi Inc | 1.980 | 1.880 | 1.880 | 218.9K | -0.050 | | 2.59 | |
| MGYR | Magyar Bancorp Inc | 17.50 | 17.17 | 17.18 | 2.2K | -0.30 | | 1.72 | |
| MHUA | Meihua International Medical | 0.4370 | 0.4015 | 0.4099 | 118.5K | -0.0068 | | 1.63 | |
| MIDD | Middleby Corp | 137.7 | 134.2 | 136.1 | 993.1K | -1.2 | | 0.87 | |
| MIGI | Mawson Infrastructure Group Inc | 0.4600 | 0.4100 | 0.4308 | 221.5K | 0.0088 | | 2.09 | |
| MILN | GX Millennial Consumer ETF | 50.11 | 49.77 | 49.81 | 4.4K | -0.26 | | 0.53 | |
| MIMI | Mint Incorporation Limited Cl A | 9.950 | 8.710 | 9.640 | 251.5K | 0.390 | | 4.22 | |
| MIND | Mitcham Industries Inc | 11.20 | 10.53 | 10.56 | 175.1K | -0.61 | | 5.46 | |
| MIRA | Mira Pharmaceuticals Inc | 1.440 | 1.390 | 1.420 | 142.8K | -0.010 | | 0.70 | |
| MIRM | Mirum Pharmaceuticals Inc | 72.00 | 70.79 | 71.81 | 790K | 0.29 | | 0.41 | |
| MIST | Milestone Pharmaceuticals Inc | 1.730 | 1.660 | 1.690 | 1.53M | -0.010 | | 0.59 | |
| MITK | Mitek Systems Inc | 10.52 | 9.93 | 10.01 | 295.1K | -0.54 | | 5.12 | |
| MJID | | 1.730 | 1.179 | 1.270 | 3M | -0.030 | | 2.31 | |
| MKAM | Mkam ETF | 30.02 | 29.99 | 29.99 | 1.4K | -0.05 | | 0.18 | |
| MKDW | Mkdwell Tech Inc | 0.2140 | 0.2051 | 0.2119 | 162.4K | 0.0038 | | 1.83 | |
| MKDWW | Mkdwell Tech Inc Warrants | 0.0100 | 0.0100 | 0.0100 | 500 | 0.0000 | | 0.00 | |
| MKLYU | | 10.000 | 9.990 | 9.995 | 232.8K | 0.015 | | 0.15 | |
| MKSI | Mks Inc | 106.8 | 103.2 | 106.2 | 693.2K | 1.0 | | 0.92 | |
| MKTW | Marketwise Inc | 18.26 | 17.75 | 17.88 | 46.7K | -0.37 | | 2.03 | |
| MKTX | Marketaxess Holdings | 193.0 | 189.8 | 190.2 | 818.4K | 1.4 | | 0.75 | |
| MKZR | Mackenzie Realty Capital Inc | 6.200 | 5.310 | 5.950 | 98.1K | 0.735 | | 14.09 | |
| MLAB | Mesa Labs Inc | 73.14 | 70.28 | 72.06 | 48.7K | -0.90 | | 1.23 | |
| MLAC | Mountain Lake Acquisition Corp. Cl A | 10.30 | 10.25 | 10.30 | 15.6K | 0.01 | | 0.10 | |
| MLACR | Mountain Lake Acquisition Corp. Right | 0.2200 | 0.2200 | 0.2200 | 500 | 0.0000 | | 0.00 | |
| MLACU | Mountain Lake Acquisition Corp. Units | 10.41 | 10.37 | 10.40 | 3.2K | -0.20 | | 1.89 | |
| MLCO | Melco Resorts & Entertainment ADR | 9.500 | 9.215 | 9.480 | 3.02M | 0.300 | | 3.27 | |
| MLEC | Moolec Science Sa | 1.790 | 1.520 | 1.530 | 2.26M | -0.220 | | 12.57 | |
| MLECW | Moolec Science Sa WT | 0.0198 | 0.0114 | 0.0131 | 33.2K | -0.0004 | | 2.96 | |
| MLGO | Microalgo Inc | 9.500 | 8.660 | 8.700 | 331.6K | -0.370 | | 4.08 | |
| MLKN | Millerknoll Inc | 22.16 | 21.43 | 21.90 | 434.5K | -0.29 | | 1.31 | |
| MLTX | Moonlake Immunotherapeutics | 56.78 | 54.45 | 54.63 | 578.3K | -1.26 | | 2.25 | |
| MLYS | Mineralys Therapeutics Inc | 15.60 | 14.65 | 14.74 | 1.31M | -0.15 | | 0.97 | |
| MMLP | Martin Midstrm LP | 3.500 | 3.450 | 3.455 | 12.3K | 0.005 | | 0.14 | |
| MMSI | Merit Medical Sys | 89.13 | 88.06 | 88.16 | 447.5K | -1.29 | | 1.44 | |
| MMYT | Makemytrip Ltd | 103.5 | 101.5 | 102.3 | 441.8K | -1.0 | | 0.92 | |
| MNDO | Mind C.T.I. Ltd | 1.200 | 1.150 | 1.190 | 44.1K | 0.030 | | 2.59 | |
| MNDR | Mobile-Health Network Solutions Cl A | 1.075 | 1.045 | 1.070 | 37.7K | 0.005 | | 0.45 | |
| MNDY | Monday.com Ltd | 179.9 | 174.9 | 175.4 | 836.6K | -2.5 | | 1.41 | |
| MNKD | Mannkind Corp | 4.000 | 3.760 | 3.900 | 5.25M | -0.210 | | 5.11 | |
| MNMD | Mind Medicine Mindmed Inc | 11.020 | 9.795 | 9.850 | 2.44M | -0.340 | | 3.34 | |
| MNOV | Medicinova Inc | 1.340 | 1.314 | 1.320 | 2.8K | 0.008 | | 0.58 | |
| MNPR | Monopar Therapeutics Inc | 32.80 | 29.19 | 30.42 | 60.7K | -1.64 | | 5.12 | |
| MNRO | Monro Muffler Brak | 17.59 | 16.99 | 17.43 | 1.08M | 0.14 | | 0.81 | |
| MNSB | Mainstreet Bank | 22.98 | 22.70 | 22.70 | 6.9K | -0.09 | | 0.39 | |
| MNSBP | Mainstreet Bancshares Inc ADR | 24.85 | 24.06 | 24.85 | 1.8K | 0.01 | | 0.04 | |
| MNST | Monster Beverage Corp | 63.07 | 62.05 | 62.30 | 4.94M | -0.54 | | 0.86 | |
| MNTK | Montauk Renewables Inc | 2.220 | 2.110 | 2.170 | 240.9K | -0.080 | | 3.56 | |
| MNTL | Tema Neuroscience and Mental Health ETF | 23.80 | 23.80 | 23.80 | 135 | -0.01 | | 0.02 | |
| MNTS | Momentus Inc | 1.450 | 1.340 | 1.340 | 902.7K | -0.110 | | 7.59 | |
| MNTSW | Momentus Inc WT | 0.0349 | 0.0265 | 0.0290 | 7.7K | 0.0025 | | 9.43 | |
| MNY | Moneyhero Limited Cl A | 2.018 | 1.820 | 1.840 | 187.5K | 0.020 | | 1.10 | |
| MNYWW | Moneyhero Limited Warrants | 0.1300 | 0.0810 | 0.1200 | 272.4K | 0.0031 | | 2.65 | |
| MOB | Mobilicom Limited ADR | 5.600 | 4.561 | 5.250 | 907.2K | 0.520 | | 10.99 | |
| MOBBW | Mobilicom Limited Warrants | 1.360 | 0.930 | 1.360 | 13.6K | 0.440 | | 47.77 | |
| MOBX | Mobix Labs Inc | 0.9376 | 0.8400 | 0.8738 | 539.8K | 0.0328 | | 3.90 | |
| MOBXW | Mobix Labs Inc WT | 0.1200 | 0.0979 | 0.1000 | 15.2K | 0.0007 | | 0.70 | |
| MODD | Modular Medical Inc | 0.7900 | 0.7139 | 0.7600 | 89.3K | 0.0400 | | 5.56 | |
| MODL | Victory Westend U.S. Sector ETF | 44.63 | 44.45 | 44.48 | 27.7K | -0.14 | | 0.31 | |
| MODV | Modivcare Inc | 0.8306 | 0.5800 | 0.6703 | 32.65M | -0.3997 | | 37.36 | |
| MOFG | Midwestone Fnl Gp | 30.38 | 29.82 | 29.85 | 88.8K | -0.44 | | 1.45 | |
| MOGO | Mogo Inc | 1.940 | 1.775 | 1.870 | 495.5K | 0.080 | | 4.47 | |
| MOLN | Molecular Partners Ag ADR | 4.800 | 3.780 | 4.215 | 29.8K | 0.545 | | 14.85 | |
| MOMO | Hello Group Inc ADR | 8.400 | 8.255 | 8.320 | 637.8K | 0.050 | | 0.60 | |
| MOOD | Alpha Architect Relative Sentiment ETF | 34.51 | 34.41 | 34.41 | 500 | -0.20 | | 0.56 | |
| MORN | Morningstar Inc | 264.6 | 260.5 | 261.3 | 388.4K | -2.5 | | 0.96 | |
| MOVE | Movano Inc | 0.7400 | 0.6468 | 0.6600 | 735.8K | -0.0750 | | 10.20 | |
| MPAA | Motorcar Parts Amer | 14.86 | 14.40 | 14.54 | 134.3K | 0.09 | | 0.62 | |
| MPB | Mid Penn Bancorp Inc | 30.22 | 29.58 | 29.63 | 98.6K | -0.27 | | 0.90 | |
| MPWR | Monolithic Power Sys | 850.4 | 832.2 | 837.9 | 348K | -6.1 | | 0.73 | |
| MQ | Marqeta Inc Cl A | 6.230 | 6.145 | 6.170 | 2.82M | -0.010 | | 0.16 | |
| MQQQ | Tradr 2X Long Triple Q Monthly ETF | 164.3 | 163.8 | 163.8 | 74.8K | -0.8 | | 0.47 | |
| MRAL | Graniteshares 2X Long Mara Daily ETF | 18.66 | 16.59 | 17.48 | 592.3K | -2.07 | | 10.59 | |
| MRAM | Everspin Technologies Inc | 6.480 | 6.150 | 6.170 | 49K | -0.270 | | 4.19 | |
| MRBK | Meridian Bank | 15.73 | 15.47 | 15.68 | 63.1K | 0.28 | | 1.82 | |
| MRCC | Monroe Capital Corp | 7.330 | 7.100 | 7.300 | 81.4K | 0.030 | | 0.41 | |
| MRCY | Mercury Sys Inc | 68.37 | 66.87 | 67.98 | 532.9K | 1.15 | | 1.72 | |
| MREO | Mereo Biopharma Group Plc ADR | 1.820 | 1.740 | 1.740 | 1.83M | 0.040 | | 2.35 | |
| MRKR | Marker Therapeutics Inc | 1.315 | 1.250 | 1.260 | 118.1K | -0.030 | | 2.33 | |
| MRM | Medirom Healthcare Technologies Inc ADR | 2.080 | 1.710 | 1.960 | 15.03M | 0.190 | | 10.73 | |
| MRNA | Moderna Inc | 27.22 | 25.35 | 25.35 | 13.16M | -1.77 | | 6.53 | |
| MRNO | Murano Global Investments Plc | 6.260 | 5.730 | 6.000 | 1K | 0.250 | | 4.35 | |
| MRNOW | Murano Global Investments Plc Warrants | 0.2349 | 0.2100 | 0.2100 | 7K | 0.0189 | | 9.89 | |
| MRSN | Mersana Therapeutics Inc | 8.090 | 7.510 | 7.650 | 90.5K | -0.100 | | 1.29 | |
| MRTN | Marten Transport L | 12.37 | 12.05 | 12.06 | 506.8K | -0.33 | | 2.66 | |
| MRUS | Merus N.V. CS | 68.18 | 65.71 | 65.74 | 297.8K | -1.75 | | 2.59 | |
| MRVI | Maravai Lifesciences Holdings Inc Cl A | 2.450 | 2.345 | 2.400 | 863.6K | -0.050 | | 2.04 | |
| MRVL | Marvell Technology Inc | 73.88 | 72.26 | 72.95 | 10.06M | -0.05 | | 0.07 | |
| MRX | Marex Group Plc | 37.18 | 35.90 | 36.36 | 1.63M | 0.34 | | 0.94 | |
| MSAI | Multisensor Ai Holdings Inc | 0.7436 | 0.7250 | 0.7378 | 87.3K | -0.0048 | | 0.65 | |
| MSAIW | Infrared Cameras Holdings Inc WT | 0.0310 | 0.0260 | 0.0310 | 300 | -0.0010 | | 3.13 | |
| MSBI | Midland Sts BNC | 18.48 | 18.10 | 18.33 | 100.2K | -0.15 | | 0.81 | |
| MSBIP | Midland States Bancorp Inc | 23.98 | 23.37 | 23.44 | 27.5K | -0.44 | | 1.84 | |
| MSDD | Graniteshares 2X Short Mstr Daily ETF | 27.59 | 26.33 | 27.27 | 4.5K | 2.10 | | 8.36 | |
| MSEX | Middlesex Water Company | 54.28 | 53.38 | 53.52 | 110.3K | -1.04 | | 1.91 | |
| MSFD | Msft Bear -1X ETF Direxion | 11.14 | 11.05 | 11.14 | 195.3K | 0.07 | | 0.63 | |
| MSFL | Graniteshares 2X Long Msft Daily ETF | 31.03 | 30.53 | 30.56 | 326.3K | -0.36 | | 1.16 | |
| MSFT | Microsoft Corp | 508.2 | 504.1 | 504.3 | 21.64M | -3.0 | | 0.59 | |
| MSFU | Msft Bull 2X ETF Direxion | 51.05 | 50.30 | 50.34 | 258.1K | -0.51 | | 1.00 | |
| MSGM | Motorsport Games Inc Cl A | 3.180 | 2.980 | 3.030 | 34.7K | 0.099 | | 3.37 | |
| MSGY | | 12.09 | 11.78 | 11.98 | 42.7K | 0.08 | | 0.67 | |
| MSPR | Msp Recovery Inc | 0.4440 | 0.3920 | 0.3949 | 348K | -0.0441 | | 10.05 | |
| MSPRW | Msp Recovery Inc WT | 0.0025 | 0.0017 | 0.0025 | 384.1K | 0.0004 | | 19.05 | |
| MSPRZ | Msp Recovery Inc WT | 0.0200 | 0.0100 | 0.0100 | 1.8K | -0.0022 | | 12.09 | |
| MSS | Maison Solutions Inc Cl A | 0.8500 | 0.8046 | 0.8237 | 12.7K | -0.0043 | | 0.52 | |
| MST | DeFiance Leveraged Long Income Mstr ETF | 11.69 | 10.98 | 11.20 | 449.3K | -0.91 | | 7.51 | |
| MSTP | Graniteshares 2X Long Mstr Daily ETF | 17.88 | 17.17 | 17.26 | 10.3K | -1.52 | | 8.11 | |
| MSTR | Strategy Inc | 351.5 | 339.2 | 343.2 | 10.98M | -14.9 | | 4.17 | |
| MSTX | DeFiance Daily Target 1.75X Long Mstr | 27.07 | 25.18 | 25.78 | 5.48M | -2.37 | | 8.42 | |
| MSW | Ming Shing Group Holdings Limited | 2.040 | 1.840 | 1.900 | 126.5K | 0.050 | | 2.70 | |
| MTC | Mmtec Inc | 0.9600 | 0.9200 | 0.9320 | 21.9K | -0.0061 | | 0.65 | |
| MTCH | Match Group Inc | 37.55 | 37.01 | 37.18 | 3.02M | -0.12 | | 0.32 | |
| MTEK | Maris-Tech Ltd | 2.530 | 2.350 | 2.440 | 37.6K | 0.020 | | 0.83 | |
| MTEKW | Maris-Tech Ltd WT | 0.2797 | 0.2575 | 0.2666 | 3.1K | -0.0131 | | 4.68 | |
| MTEN | Mingteng International Corporation Inc | 13.11 | 10.55 | 12.35 | 63.2K | 0.92 | | 8.00 | |
| MTEX | Mannatech Inc | 8.330 | 8.120 | 8.330 | 6K | -0.170 | | 2.00 | |
| MTLS | Materialise NV ADR | 5.373 | 5.180 | 5.250 | 380.1K | 0.000 | | 0.00 | |
| MTRX | Matrix Service Company | 15.41 | 14.99 | 15.08 | 131.3K | -0.28 | | 1.82 | |
| MTSI | Macom Technology S | 127.0 | 125.8 | 126.7 | 678K | 0.5 | | 0.43 | |
| MTSR | Metsera Inc | 34.23 | 32.22 | 32.59 | 1.07M | -0.46 | | 1.39 | |
| MTVA | Metavia Inc | 0.6580 | 0.6203 | 0.6499 | 17.9K | -0.0001 | | 0.02 | |
| MU | Micron Technology | 118.1 | 116.1 | 116.4 | 8.67M | -1.3 | | 1.07 | |
| MUD | Mu Bear -1X ETF Direxion | 16.28 | 16.09 | 16.28 | 14.4K | 0.19 | | 1.20 | |
| MULL | Graniteshares 2X Long Mu Daily ETF | 18.71 | 18.21 | 18.21 | 43.7K | -0.46 | | 2.46 | |
| MURA | Mural Oncology Plc | 2.080 | 2.050 | 2.060 | 451.2K | -0.020 | | 0.96 | |
| MUU | Mu Bull 2X ETF Direxion | 21.40 | 20.75 | 20.75 | 154.4K | -0.54 | | 2.54 | |
| MVBF | Mvb Financial Corp | 24.30 | 23.81 | 23.92 | 28.2K | -0.08 | | 0.33 | |
| MVIS | Microvision | 1.105 | 1.070 | 1.080 | 2.87M | -0.020 | | 1.82 | |
| MVLL | Graniteshares 2X Long Mrvl Daily ETF | 19.92 | 19.17 | 19.50 | 82.5K | 0.01 | | 0.03 | |
| MVST | Microvast Hldgs Inc | 2.765 | 2.650 | 2.730 | 3.15M | 0.020 | | 0.74 | |
| MVSTW | Microvast Hldgs Inc WT | 0.1690 | 0.1575 | 0.1575 | 30.8K | -0.0119 | | 7.02 | |
| MWYN | Marwynn Holdings Inc | 0.8402 | 0.7723 | 0.7723 | 177.4K | -0.0827 | | 9.67 | |
| MXCT | Maxcyte Inc | 1.440 | 1.373 | 1.390 | 724.1K | -0.030 | | 2.11 | |
| MXL | Maxlinear Inc | 17.08 | 16.25 | 16.63 | 2.09M | 0.28 | | 1.71 | |
| MYCF | SPDR SSGA My2026 Corporate Bond ETF | 25.11 | 25.09 | 25.10 | 2.2K | 0.01 | | 0.04 | |
| MYCG | SPDR SSGA My2027 Corporate Bond ETF | 25.05 | 25.03 | 25.04 | 1.3K | -0.01 | | 0.04 | |
| MYCH | SPDR SSGA My2028 Corporate Bond ETF | 25.09 | 25.06 | 25.08 | 2.5K | -0.02 | | 0.06 | |
| MYCI | SPDR SSGA My2029 Corporate Bond ETF | 25.08 | 25.02 | 25.02 | 3K | -0.02 | | 0.06 | |
| MYCJ | SPDR SSGA My2030 Corporate Bond ETF | 24.99 | 24.95 | 24.98 | 2.2K | -0.03 | | 0.12 | |
| MYCK | SPDR SSGA My2031 Corporate Bond ETF | 25.04 | 25.02 | 25.03 | 2.3K | -0.04 | | 0.15 | |
| MYCL | SPDR SSGA My2032 Corporate Bond ETF | 24.83 | 24.82 | 24.82 | 2K | -0.04 | | 0.18 | |
| MYCM | SPDR SSGA My2033 Corporate Bond ETF | 24.79 | 24.78 | 24.78 | 1K | -0.05 | | 0.20 | |
| MYCN | SPDR SSGA My2034 Corporate Bond ETF | 24.64 | 24.63 | 24.63 | 500 | -0.04 | | 0.18 | |
| MYFW | First Western Financial Inc | 23.00 | 22.80 | 22.92 | 26.3K | -0.07 | | 0.30 | |
| MYGN | Myriad Genetics Inc | 5.980 | 5.840 | 5.890 | 935.2K | -0.130 | | 2.16 | |
| MYMF | SPDR SSGA My2026 Municipal Bond ETF | 24.92 | 24.91 | 24.92 | 200 | 0.00 | | 0.00 | |
| MYMG | SPDR SSGA My2027 Municipal Bond ETF | 24.69 | 24.67 | 24.68 | 200 | -0.01 | | 0.02 | |
| MYMH | SPDR SSGA My2028 Municipal Bond ETF | 24.46 | 24.44 | 24.46 | 1.5K | -0.02 | | 0.08 | |
| MYMI | SPDR SSGA My2029 Municipal Bond ETF | 24.46 | 24.46 | 24.46 | 100 | -0.02 | | 0.08 | |
| MYMJ | SPDR SSGA My2030 Municipal Bond ETF | 24.51 | 24.51 | 24.51 | 100 | -0.02 | | 0.06 | |
| MYNZ | Mainz Biomed N.V. | 1.790 | 1.660 | 1.720 | 68.2K | -0.030 | | 1.71 | |
| MYPS | Playstudios Inc | 1.025 | 0.982 | 1.020 | 196.2K | 0.026 | | 2.60 | |
| MYPSW | Playstudios Inc WT | 0.0100 | 0.0100 | 0.0100 | 31.3K | 0.0003 | | 2.31 | |
| MYRG | MYR Group Inc | 187.1 | 184.1 | 185.2 | 134.9K | -0.4 | | 0.20 | |
| MYSE | Datchat Inc | 2.120 | 1.982 | 2.040 | 33.9K | -0.030 | | 1.45 | |
| MYSEW | Datchat Inc Series A WT | 0.0999 | 0.0999 | 0.0999 | 100 | 0.0315 | | 46.05 | |
| MYSZ | My Size Inc | 1.211 | 1.169 | 1.200 | 85.3K | 0.010 | | 0.84 | |
| MZTI | | 188.7 | 184.2 | 185.1 | 166.5K | -4.1 | | 2.17 | |