MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12651 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| FCSH | $23.74 | +0.21% | $23.75 | $23.75 | $23.74 | 137.04 | $23.75 | 10/16, 04:00 | |
| BRSM | $25.10 | +1.64% | $25.09 | $25.10 | $25.09 | 137.00 | $25.08 | 10/16, 04:00 | |
| SSXU | $34.80 | +0.27% | $34.80 | $34.80 | $34.80 | 136.00 | $34.57 | 10/16, 04:00 | |
| XLIX | $22.26 | +1.12% | $21.96 | $22.26 | $21.96 | 135.01 | $21.98 | 10/16, 04:00 | |
| AUBN | $26.47 | -1.88% | $26.47 | $26.47 | $26.47 | 135.00 | $26.50 | 10/16, 04:00 | |
| WTRE | $21.78 | +0.74% | $21.78 | $21.78 | $21.78 | 135.00 | $21.44 | 10/16, 04:00 | |
| EMOT | $26.75 | +1.48% | $26.75 | $26.75 | $26.75 | 134.60 | $26.72 | 10/16, 04:00 | |
| MBBB | $20.42 | +0.62% | $20.42 | $20.42 | $20.42 | 134.05 | $20.42 | 10/16, 04:00 | |
| AAUB | $51.18 | +0.36% | $51.02 | $51.18 | $51.02 | 133.00 | $51.00 | 10/16, 04:00 | |
| ALIL | $29.84 | +1.16% | $29.56 | $29.84 | $29.56 | 133.00 | $29.54 | 10/16, 04:00 | |
| PSMR | $33.08 | +0.15% | $33.08 | $33.08 | $33.08 | 132.00 | $33.04 | 10/16, 04:00 | |
| HWSM | $30.90 | +2.12% | $30.83 | $30.90 | $30.83 | 131.04 | $30.82 | 10/16, 04:00 | |
| CARK | $48.26 | +0.08% | $47.77 | $48.26 | $47.77 | 131.02 | $47.84 | 10/16, 04:00 | |
| VGASW | $0.01 | +24.37% | $0.01 | $0.01 | $0.01 | 131.00 | $0.01 | 10/16, 04:00 | |
| FTAG | $28.75 | -0.32% | $28.87 | $28.87 | $28.75 | 130.00 | $28.84 | 10/16, 04:00 | |
| DEEF | $39.36 | +1.15% | $39.36 | $39.36 | $39.36 | 129.00 | $39.23 | 10/16, 04:00 | |
| PMDE | $26.35 | +0.04% | $26.32 | $26.35 | $26.32 | 128.00 | $26.32 | 10/16, 04:00 | |
| PWER | $44.42 | +0.13% | $44.42 | $44.42 | $44.42 | 127.45 | $43.85 | 10/16, 04:00 | |
| MUZE | $10.01 | +0.01% | $10.01 | $10.01 | $10.01 | 127.00 | $10.01 | 10/16, 04:00 | |
| UDI | $36.29 | +0.72% | $36.35 | $36.35 | $36.29 | 126.50 | $36.35 | 10/16, 04:00 | |
| PEZ | $98.52 | +2.72% | $98.52 | $98.52 | $98.52 | 126.06 | $98.32 | 10/16, 04:00 | |
| LQDD | $52.66 | -2.40% | $52.56 | $52.66 | $52.56 | 126.00 | $52.50 | 10/16, 04:00 | |
| AELV | $26.59 | +0.74% | $26.59 | $26.59 | $26.59 | 125.14 | $26.48 | 10/16, 04:00 | |
| MTAK | $9.87 | +0.20% | $9.87 | $9.87 | $9.87 | 122.70 | $9.86 | 10/16, 04:00 | |
| DWMF | $32.96 | +0.55% | $32.72 | $32.96 | $32.72 | 122.00 | $32.73 | 10/16, 04:00 | |
| NOVZ | $47.95 | +0.25% | $47.95 | $47.95 | $47.95 | 122.00 | $47.73 | 10/16, 04:00 | |
| ISHP | $35.46 | +2.91% | $35.34 | $35.46 | $35.34 | 121.52 | $35.32 | 10/16, 04:00 | |
| KDVD | $28.00 | +1.33% | $28.00 | $28.00 | $28.00 | 121.00 | $27.97 | 10/16, 04:00 | |
| ORIQ | $10.44 | — | $10.44 | $10.44 | $10.44 | 121.00 | $10.44 | 10/16, 04:00 | |
| ATC | $24.81 | +2.93% | $24.81 | $24.81 | $24.81 | 121.00 | $24.51 | 10/16, 04:00 | |
| XQBT | $21.60 | +2.03% | $21.60 | $21.60 | $21.60 | 120.07 | $21.05 | 10/16, 04:00 | |
| CLUB | $25.77 | +0.68% | $25.58 | $25.77 | $25.58 | 120.06 | $25.58 | 10/16, 04:00 | |
| FINA | $25.84 | +0.54% | $25.84 | $25.84 | $25.84 | 118.86 | $25.75 | 10/16, 04:00 | |
| PCLN | $29.77 | -0.65% | $29.31 | $29.77 | $29.31 | 117.00 | $29.34 | 10/16, 04:00 | |
| FRIZ | $27.21 | +0.80% | $27.24 | $27.24 | $27.21 | 116.04 | $27.23 | 10/16, 04:00 | |
| QTR | $34.21 | -0.03% | $34.21 | $34.21 | $34.21 | 116.03 | $33.98 | 10/16, 04:00 | |
| SUMA | $9.98 | +0.20% | $9.98 | $9.98 | $9.98 | 116.00 | $9.98 | 10/16, 04:00 | |
| BEBE | $10.10 | +0.40% | $10.10 | $10.10 | $10.10 | 116.00 | $10.10 | 10/16, 04:00 | |
| NBGX | $30.27 | +0.25% | $30.28 | $30.28 | $30.27 | 115.00 | $30.26 | 10/16, 04:00 | |
| JAPN | $26.19 | -0.20% | $26.19 | $26.19 | $26.19 | 114.39 | $26.16 | 10/16, 04:00 | |
| EPMB | $26.18 | +0.93% | $26.18 | $26.18 | $26.18 | 114.04 | $25.98 | 10/16, 04:00 | |
| DGOC | $33.04 | 0.00% | $33.01 | $33.04 | $33.01 | 114.00 | $33.01 | 10/16, 04:00 | |
| BEBE.U | $10.60 | — | $10.60 | $10.60 | $10.60 | 114.00 | $10.60 | 10/16, 04:00 | |
| SSFI | $20.48 | +0.55% | $20.48 | $20.48 | $20.48 | 114.00 | $20.49 | 10/16, 04:00 | |
| MYCM | $23.62 | +0.55% | $23.61 | $23.62 | $23.61 | 113.00 | $23.61 | 10/16, 04:00 | |
| WSGE | $28.28 | +0.56% | $28.22 | $28.28 | $28.22 | 112.08 | $28.21 | 10/16, 04:00 | |
| GTOS | $24.69 | +0.12% | $24.69 | $24.69 | $24.69 | 112.04 | $24.69 | 10/16, 04:00 | |
| KBDU | $9.31 | +1.55% | $8.95 | $9.31 | $8.95 | 112.00 | $8.96 | 10/16, 04:00 | |
| XIGV | $23.60 | -0.08% | $23.43 | $23.60 | $23.43 | 111.21 | $23.42 | 10/16, 04:00 | |
| SSMG | $24.28 | +0.73% | $24.16 | $24.28 | $24.16 | 111.04 | $24.12 | 10/16, 04:00 |