MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12598 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| LEN.B | $76.02 | -1.35% | $76.37 | $76.39 | $74.90 | 134.2K | $75.75 | 10/10, 04:00 | |
| IEV | $70.51 | +0.69% | $70.39 | $70.51 | $70.28 | 134.2K | $70.36 | 10/10, 04:00 | |
| QCLS | $0.63 | -1.05% | $0.64 | $0.65 | $0.60 | 134.2K | $0.62 | 10/10, 04:00 | |
| KOP | $43.41 | -1.88% | $44.22 | $44.22 | $42.88 | 134.1K | $43.45 | 10/10, 04:00 | |
| VMET | $8.77 | +2.21% | $8.75 | $8.84 | $8.66 | 134.1K | $8.78 | 10/10, 04:00 | |
| LOT | $0.69 | -10.86% | $0.76 | $0.76 | $0.68 | 134.0K | $0.72 | 10/10, 04:00 | |
| TNON | $3.41 | -0.87% | $3.41 | $3.52 | $3.37 | 133.9K | $3.44 | 10/10, 04:00 | |
| DRNZ | $18.12 | -1.03% | $18.41 | $18.41 | $17.85 | 133.7K | $18.02 | 10/10, 04:00 | |
| TG | $7.03 | -1.40% | $7.15 | $7.31 | $7.02 | 133.6K | $7.14 | 10/10, 04:00 | |
| BGR | $17.71 | +0.91% | $17.53 | $17.88 | $17.53 | 133.6K | $17.72 | 10/10, 04:00 | |
| KRRO | $10.16 | -3.97% | $10.60 | $10.78 | $10.13 | 133.5K | $10.36 | 10/10, 04:00 | |
| FRMM | $4.48 | -0.22% | $4.60 | $4.60 | $4.35 | 133.2K | $4.47 | 10/10, 04:00 | |
| TLYS | $4.46 | +0.45% | $4.44 | $4.55 | $4.40 | 133.2K | $4.48 | 10/10, 04:00 | |
| DON | $54.70 | -0.05% | $54.81 | $54.84 | $54.58 | 133.1K | $54.77 | 10/10, 04:00 | |
| COPR | $3.37 | -0.59% | $3.42 | $3.50 | $3.30 | 133.0K | $3.41 | 10/10, 04:00 | |
| FTCI | $1.93 | 0.00% | $1.94 | $1.94 | $1.90 | 132.9K | $1.91 | 10/10, 04:00 | |
| IONZ | $24.01 | -3.06% | $23.66 | $25.18 | $23.58 | 132.8K | $24.44 | 10/10, 04:00 | |
| MBWM | $57.78 | -0.72% | $58.01 | $58.19 | $57.70 | 132.8K | $57.86 | 10/10, 04:00 | |
| ATNI | $25.49 | -10.28% | $28.35 | $28.35 | $25.35 | 132.7K | $26.08 | 10/10, 04:00 | |
| MCFT | $19.36 | -0.72% | $19.50 | $19.50 | $19.25 | 132.7K | $19.37 | 10/10, 04:00 | |
| PSH | $49.01 | +0.17% | $49.08 | $49.08 | $48.90 | 132.6K | $49.00 | 10/10, 04:00 | |
| STKE | $1.53 | -1.29% | $1.58 | $1.63 | $1.53 | 132.5K | $1.56 | 10/10, 04:00 | |
| JBSS | $67.00 | -2.03% | $67.98 | $68.43 | $66.80 | 132.5K | $67.41 | 10/10, 04:00 | |
| UTWO | $47.49 | -0.01% | $47.49 | $47.49 | $47.46 | 132.5K | $47.48 | 10/10, 04:00 | |
| GHM | $82.37 | +1.01% | $82.62 | $84.15 | $81.32 | 132.3K | $82.75 | 10/10, 04:00 | |
| RTAC | $10.44 | 0.00% | $10.44 | $10.45 | $10.44 | 132.3K | $10.44 | 10/10, 04:00 | |
| IPAR | $112.21 | +0.55% | $112.02 | $112.70 | $111.24 | 132.1K | $111.98 | 10/10, 04:00 | |
| ULH | $17.35 | -0.06% | $17.36 | $17.73 | $16.62 | 132.0K | $17.33 | 10/10, 04:00 | |
| ALG | $152.42 | -1.91% | $155.74 | $156.11 | $152.42 | 131.9K | $153.84 | 10/10, 04:00 | |
| BLSM | $17.48 | +3.55% | $16.80 | $17.77 | $16.68 | 131.8K | $17.26 | 10/10, 04:00 | |
| TAGG | $40.66 | +0.07% | $40.70 | $40.70 | $40.58 | 131.7K | $40.64 | 10/10, 04:00 | |
| FBLA | $16.77 | -2.78% | $17.28 | $17.28 | $16.74 | 131.7K | $16.96 | 10/10, 04:00 | |
| NIC | $162.79 | -0.76% | $164.03 | $164.03 | $161.99 | 131.6K | $162.87 | 10/10, 04:00 | |
| SYBT | $75.09 | -1.05% | $75.62 | $75.62 | $74.70 | 131.5K | $75.06 | 10/10, 04:00 | |
| NLOP | $9.67 | -0.21% | $9.68 | $9.77 | $9.64 | 131.5K | $9.70 | 10/10, 04:00 | |
| SKYH | $9.41 | -1.36% | $9.50 | $9.58 | $9.32 | 131.4K | $9.40 | 10/10, 04:00 | |
| MTEK | $0.58 | -0.14% | $0.58 | $0.60 | $0.58 | 131.4K | $0.59 | 10/10, 04:00 | |
| FTW | $9.83 | +3.26% | $9.54 | $9.96 | $9.46 | 131.2K | $9.70 | 10/10, 04:00 | |
| AZZ | $136.85 | +0.34% | $136.23 | $138.14 | $135.30 | 131.2K | $136.89 | 10/10, 04:00 | |
| OTTR | $87.46 | -0.98% | $88.21 | $88.30 | $87.30 | 131.2K | $87.59 | 10/10, 04:00 | |
| DDWM | $45.60 | +0.60% | $45.47 | $45.63 | $45.37 | 131.1K | $45.50 | 10/10, 04:00 | |
| HELX | $42.64 | +1.88% | $42.26 | $42.85 | $42.26 | 131.0K | $42.84 | 10/10, 04:00 | |
| AUID | $0.35 | +2.82% | $0.34 | $0.36 | $0.34 | 130.3K | $0.34 | 10/10, 04:00 | |
| QCMU | $20.41 | -0.90% | $20.44 | $20.53 | $19.60 | 130.3K | $20.01 | 10/10, 04:00 | |
| AIT | $335.38 | +0.98% | $332.76 | $337.89 | $330.78 | 130.3K | $335.56 | 10/10, 04:00 | |
| TVRD | $1.03 | -4.63% | $1.09 | $1.09 | $1.02 | 130.3K | $1.05 | 10/10, 04:00 | |
| FAC | $5.14 | +1.18% | $5.10 | $5.29 | $5.01 | 130.2K | $5.10 | 10/10, 04:00 | |
| BSTZ | $30.10 | +0.64% | $30.16 | $30.28 | $29.72 | 130.1K | $30.09 | 10/10, 04:00 | |
| GRWG | $1.50 | -0.66% | $1.51 | $1.53 | $1.50 | 130.1K | $1.51 | 10/10, 04:00 | |
| QNTM | $2.94 | -5.47% | $3.11 | $3.11 | $2.94 | 130.0K | $3.02 | 10/10, 04:00 |