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 |
|---|---|---|---|---|---|---|---|---|---|
| LINT | $120.85 | -4.56% | $127.72 | $128.23 | $119.61 | 73.1K | $123.72 | 10/10, 04:00 | |
| EELV | $28.12 | +0.72% | $28.02 | $28.12 | $28.00 | 73.1K | $28.08 | 10/10, 04:00 | |
| DGP | $148.51 | +1.79% | $148.66 | $149.30 | $147.61 | 72.9K | $148.64 | 10/10, 04:00 | |
| HYEM | $19.40 | +0.10% | $19.40 | $19.41 | $19.38 | 72.9K | $19.39 | 10/10, 04:00 | |
| ASSX | $23.57 | -3.04% | $25.07 | $25.94 | $23.30 | 72.9K | $24.05 | 10/10, 04:00 | |
| FUSI | $50.41 | +0.02% | $50.32 | $50.44 | $50.32 | 72.9K | $50.38 | 10/10, 04:00 | |
| KMDA | $8.08 | +3.92% | $7.90 | $8.11 | $7.90 | 72.8K | $8.03 | 10/10, 04:00 | |
| CMSD | $20.04 | +0.02% | $19.95 | $20.09 | $19.75 | 72.7K | $20.02 | 10/10, 04:00 | |
| UNL | $5.80 | +1.08% | $5.81 | $5.83 | $5.77 | 72.7K | $5.80 | 10/10, 04:00 | |
| NPCE | $12.67 | +2.26% | $12.39 | $12.70 | $12.38 | 72.6K | $12.57 | 10/10, 04:00 | |
| SEUS | $26.05 | +0.25% | $26.00 | $26.11 | $25.94 | 72.6K | $26.07 | 10/10, 04:00 | |
| XSVN | $44.70 | -0.11% | $44.66 | $44.73 | $44.61 | 72.6K | $44.67 | 10/10, 04:00 | |
| SPTB | $28.84 | -0.02% | $28.82 | $28.84 | $28.80 | 72.6K | $28.82 | 10/10, 04:00 | |
| MYPS | $4.11 | -2.84% | $4.19 | $4.29 | $4.00 | 72.6K | $4.16 | 10/10, 04:00 | |
| REXC | $14.74 | -0.35% | $14.84 | $14.84 | $14.67 | 72.6K | $14.73 | 10/10, 04:00 | |
| ARDC | $11.45 | +0.62% | $11.38 | $11.47 | $11.35 | 72.4K | $11.42 | 10/10, 04:00 | |
| HVT | $27.26 | -0.91% | $27.36 | $27.47 | $27.24 | 72.4K | $27.31 | 10/10, 04:00 | |
| DLXY | $2.17 | -4.41% | $2.27 | $2.30 | $2.12 | 72.4K | $2.20 | 10/10, 04:00 | |
| BOC | $12.89 | -0.69% | $12.90 | $13.28 | $12.83 | 72.4K | $12.89 | 10/10, 04:00 | |
| VONE | $351.68 | +0.63% | $350.78 | $352.10 | $350.18 | 72.3K | $351.24 | 10/10, 04:00 | |
| NXDT | $5.15 | +0.19% | $5.12 | $5.21 | $5.12 | 72.3K | $5.17 | 10/10, 04:00 | |
| MGC | $287.73 | +0.56% | $287.02 | $288.01 | $286.57 | 72.2K | $287.33 | 10/10, 04:00 | |
| AWP | $10.14 | +1.81% | $10.00 | $10.15 | $9.97 | 72.2K | $10.05 | 10/10, 04:00 | |
| CAMP | $3.77 | +1.89% | $3.70 | $3.87 | $3.62 | 72.1K | $3.75 | 10/10, 04:00 | |
| CODA | $10.25 | 0.00% | $10.30 | $10.45 | $10.08 | 72.1K | $10.20 | 10/10, 04:00 | |
| ANNA | $2.57 | +0.78% | $2.53 | $2.60 | $2.48 | 72.1K | $2.56 | 10/10, 04:00 | |
| ISPC | $1.13 | +3.67% | $1.10 | $1.15 | $1.10 | 72.0K | $1.12 | 10/10, 04:00 | |
| VTP | $72.48 | -0.03% | $72.36 | $72.48 | $72.36 | 72.0K | $72.42 | 10/10, 04:00 | |
| FORR | $11.39 | -2.23% | $11.64 | $11.77 | $11.35 | 71.9K | $11.52 | 10/10, 04:00 | |
| NVII | $24.90 | -0.48% | $25.35 | $25.35 | $24.90 | 71.9K | $25.01 | 10/10, 04:00 | |
| WEBS | $12.56 | -6.34% | $13.11 | $13.11 | $12.54 | 71.9K | $12.69 | 10/10, 04:00 | |
| DFSB | $49.82 | -0.04% | $49.80 | $49.82 | $49.75 | 71.9K | $49.80 | 10/10, 04:00 | |
| PIIIW | $0.01 | -20.45% | $0.01 | $0.01 | $0.01 | 71.8K | $0.01 | 10/10, 04:00 | |
| FRST | $15.25 | -0.52% | $15.30 | $15.32 | $15.07 | 71.8K | $15.24 | 10/10, 04:00 | |
| AVIV | $79.00 | +0.34% | $78.83 | $79.00 | $78.71 | 71.5K | $78.83 | 10/10, 04:00 | |
| LILAP | $19.74 | -1.64% | $20.18 | $20.20 | $19.65 | 71.5K | $19.87 | 10/10, 04:00 | |
| VIS | $324.11 | +0.46% | $323.33 | $324.81 | $321.60 | 71.5K | $323.69 | 10/10, 04:00 | |
| ASUR | $7.34 | -0.14% | $7.39 | $7.54 | $7.29 | 71.5K | $7.36 | 10/10, 04:00 | |
| AVLC | $92.12 | +0.52% | $91.97 | $92.21 | $91.72 | 71.4K | $92.08 | 10/10, 04:00 | |
| SLVR | $54.24 | +2.79% | $54.09 | $54.70 | $53.59 | 71.4K | $54.19 | 10/10, 04:00 | |
| MBS | $8.20 | +0.13% | $8.23 | $8.24 | $8.17 | 71.4K | $8.19 | 10/10, 04:00 | |
| DSC | $5.54 | +1.65% | $5.66 | $6.07 | $5.10 | 71.2K | $5.48 | 10/10, 04:00 | |
| ITRN | $52.22 | +0.85% | $52.05 | $52.38 | $51.64 | 71.1K | $52.09 | 10/10, 04:00 | |
| EVCM | $9.14 | +0.88% | $9.16 | $9.16 | $8.95 | 71.1K | $9.06 | 10/10, 04:00 | |
| WTID | $2.37 | +2.16% | $2.37 | $2.37 | $2.25 | 71.1K | $2.31 | 10/10, 04:00 | |
| CTOR | $0.84 | +0.57% | $0.84 | $0.88 | $0.80 | 71.0K | $0.83 | 10/10, 04:00 | |
| FTXO | $38.76 | +0.09% | $38.63 | $38.84 | $38.48 | 71.0K | $38.73 | 10/10, 04:00 | |
| RGTU | $8.33 | -1.65% | $8.63 | $8.63 | $8.03 | 71.0K | $8.22 | 10/10, 04:00 | |
| NOAH | $7.57 | -0.66% | $7.65 | $7.67 | $7.55 | 71.0K | $7.59 | 10/10, 04:00 | |
| SWVL | $3.92 | +2.62% | $3.82 | $3.92 | $3.60 | 70.9K | $3.76 | 10/10, 04:00 |