MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12579 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| MUD | $9.25 | +1.76% | $9.09 | $9.26 | $9.02 | 4.27M | $9.13 | 10/07, 04:00 | |
| FITB | $51.00 | +0.39% | $51.14 | $51.37 | $50.63 | 4.27M | $50.98 | 10/07, 04:00 | |
| ZS | $212.25 | +5.18% | $210.40 | $215.51 | $205.02 | 4.26M | $210.66 | 10/07, 04:00 | |
| NTNX | $73.41 | 0.00% | $73.80 | $74.04 | $72.60 | 4.26M | $73.42 | 10/07, 04:00 | |
| GTLB | $51.63 | +0.25% | $51.95 | $53.38 | $50.85 | 4.26M | $51.76 | 10/07, 04:00 | |
| LITE | $1,133.40 | +3.82% | $1,099.81 | $1,137.21 | $1,084.04 | 4.26M | $1,118.57 | 10/07, 04:00 | |
| LAES | $2.42 | +0.41% | $2.44 | $2.50 | $2.42 | 4.25M | $2.46 | 10/07, 04:00 | |
| SYRE | $80.11 | -13.60% | $92.08 | $92.08 | $79.36 | 4.25M | $81.79 | 10/07, 04:00 | |
| FRO | $52.77 | -1.82% | $52.72 | $53.25 | $51.94 | 4.25M | $52.66 | 10/07, 04:00 | |
| RTX | $183.29 | -0.56% | $183.55 | $184.60 | $182.41 | 4.25M | $183.49 | 10/07, 04:00 | |
| FTNT | $191.27 | +3.88% | $187.51 | $192.41 | $186.50 | 4.25M | $190.08 | 10/07, 04:00 | |
| VRT | $253.14 | -0.19% | $253.20 | $256.50 | $249.10 | 4.24M | $253.45 | 10/07, 04:00 | |
| ASPI | $2.85 | -2.73% | $2.93 | $3.00 | $2.79 | 4.24M | $2.87 | 10/07, 04:00 | |
| MGM | $30.54 | +1.23% | $30.49 | $31.00 | $30.34 | 4.24M | $30.65 | 10/07, 04:00 | |
| PM | $190.40 | +0.46% | $189.71 | $192.05 | $189.01 | 4.24M | $190.50 | 10/07, 04:00 | |
| CFG | $64.09 | -0.34% | $64.41 | $64.77 | $63.73 | 4.24M | $64.15 | 10/07, 04:00 | |
| SNK | $10.79 | -0.74% | $10.76 | $10.84 | $10.21 | 4.23M | $10.60 | 10/07, 04:00 | |
| AEHR | $92.14 | -11.74% | $107.63 | $107.93 | $91.74 | 4.22M | $97.57 | 10/07, 04:00 | |
| FLY | $22.83 | +1.06% | $23.19 | $24.13 | $22.34 | 4.22M | $23.02 | 10/07, 04:00 | |
| LBRT | $20.12 | +2.71% | $19.48 | $20.20 | $19.37 | 4.20M | $20.00 | 10/07, 04:00 | |
| MULL | $24.45 | -3.55% | $25.32 | $25.83 | $24.45 | 4.17M | $25.17 | 10/07, 04:00 | |
| TTE | $83.98 | -0.46% | $84.82 | $85.44 | $83.92 | 4.15M | $84.53 | 10/07, 04:00 | |
| CABA | $2.02 | -2.88% | $2.10 | $2.14 | $1.96 | 4.13M | $2.01 | 10/07, 04:00 | |
| CIG | $2.36 | -0.84% | $2.39 | $2.42 | $2.36 | 4.13M | $2.38 | 10/07, 04:00 | |
| ALLY | $37.62 | -0.03% | $38.08 | $38.22 | $37.51 | 4.12M | $37.70 | 10/07, 04:00 | |
| INDI | $2.85 | -2.06% | $2.96 | $2.97 | $2.84 | 4.11M | $2.89 | 10/07, 04:00 | |
| MKC | $45.40 | -0.31% | $45.75 | $46.17 | $45.16 | 4.10M | $45.59 | 10/07, 04:00 | |
| CAVA | $52.64 | -2.70% | $54.25 | $54.68 | $52.13 | 4.10M | $53.01 | 10/07, 04:00 | |
| DYN | $15.40 | -0.26% | $15.50 | $15.59 | $14.93 | 4.10M | $15.33 | 10/07, 04:00 | |
| ORCU | $7.28 | +3.26% | $7.19 | $7.49 | $7.17 | 4.10M | $7.32 | 10/07, 04:00 | |
| IVZ | $30.38 | -0.39% | $30.73 | $30.86 | $30.30 | 4.09M | $30.49 | 10/07, 04:00 | |
| CNQ | $48.10 | -0.43% | $47.98 | $48.44 | $47.44 | 4.09M | $48.10 | 10/07, 04:00 | |
| VMRK | $60.37 | +0.47% | $59.83 | $60.93 | $59.83 | 4.08M | $60.41 | 10/07, 04:00 | |
| TWLO | $280.41 | -6.81% | $302.15 | $308.40 | $278.00 | 4.05M | $286.86 | 10/07, 04:00 | |
| XYL | $104.57 | +2.10% | $102.76 | $105.07 | $102.50 | 4.04M | $104.26 | 10/07, 04:00 | |
| BSCT | $18.26 | +0.16% | $18.24 | $18.27 | $18.24 | 4.04M | $18.27 | 10/07, 04:00 | |
| VTR | $81.86 | +0.61% | $81.48 | $82.07 | $80.77 | 4.03M | $81.73 | 10/07, 04:00 | |
| AR | $35.72 | +2.97% | $34.50 | $35.85 | $34.50 | 4.02M | $35.42 | 10/07, 04:00 | |
| BX | $113.36 | +1.53% | $112.81 | $113.86 | $112.09 | 4.02M | $113.11 | 10/07, 04:00 | |
| FNB | $17.28 | -0.69% | $17.48 | $17.56 | $17.24 | 4.02M | $17.35 | 10/07, 04:00 | |
| ENPH | $33.91 | +1.38% | $33.41 | $34.16 | $33.00 | 4.02M | $33.75 | 10/07, 04:00 | |
| AEG | $8.48 | -0.12% | $8.56 | $8.57 | $8.48 | 4.02M | $8.52 | 10/07, 04:00 | |
| IR | $79.21 | +0.84% | $79.13 | $80.55 | $78.88 | 4.01M | $79.63 | 10/07, 04:00 | |
| CL | $87.25 | +1.23% | $86.55 | $88.05 | $86.23 | 4.01M | $87.22 | 10/07, 04:00 | |
| INV | $0.57 | +9.81% | $0.53 | $0.58 | $0.51 | 4.00M | $0.55 | 10/07, 04:00 | |
| COO | $56.43 | -0.60% | $56.68 | $56.93 | $55.64 | 4.00M | $56.28 | 10/07, 04:00 | |
| ZONE | $0.13 | +2.72% | $0.13 | $0.14 | $0.13 | 4.00M | $0.13 | 10/07, 04:00 | |
| MAGS | $73.90 | +0.54% | $73.98 | $74.13 | $73.64 | 4.00M | $73.89 | 10/07, 04:00 | |
| RDY | $12.49 | +1.38% | $12.38 | $12.56 | $12.31 | 4.00M | $12.46 | 10/07, 04:00 | |
| ENB | $46.54 | +1.09% | $46.00 | $46.58 | $45.82 | 4.00M | $46.37 | 10/07, 04:00 |