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 |
|---|---|---|---|---|---|---|---|---|---|
| DSL | $9.80 | -1.01% | $9.85 | $9.87 | $9.78 | 1.12M | $9.82 | 10/08, 04:00 | |
| HMC | $31.67 | -0.44% | $31.67 | $31.74 | $31.50 | 1.11M | $31.68 | 10/08, 04:00 | |
| TMV | $50.79 | +0.55% | $52.15 | $52.20 | $50.49 | 1.11M | $51.19 | 10/08, 04:00 | |
| STTK | $5.66 | -3.50% | $5.76 | $5.83 | $5.55 | 1.11M | $5.68 | 10/08, 04:00 | |
| USFD | $96.05 | -0.50% | $96.18 | $96.75 | $95.61 | 1.11M | $96.23 | 10/08, 04:00 | |
| KMT | $32.27 | -3.41% | $32.98 | $32.98 | $31.51 | 1.11M | $32.08 | 10/08, 04:00 | |
| VOOG | $87.69 | -0.14% | $87.36 | $87.75 | $87.05 | 1.11M | $87.44 | 10/08, 04:00 | |
| MPLX | $57.05 | -1.25% | $57.86 | $57.93 | $56.88 | 1.11M | $57.19 | 10/08, 04:00 | |
| AVL | $40.77 | +0.05% | $39.80 | $40.95 | $39.26 | 1.11M | $40.15 | 10/08, 04:00 | |
| ANGX | $4.12 | -0.48% | $4.08 | $4.20 | $4.08 | 1.10M | $4.13 | 10/08, 04:00 | |
| GLNG | $49.14 | -1.78% | $50.19 | $50.30 | $48.94 | 1.10M | $49.34 | 10/08, 04:00 | |
| ACDC | $4.77 | -2.15% | $4.87 | $4.96 | $4.68 | 1.10M | $4.78 | 10/08, 04:00 | |
| LXRX | $1.76 | +0.57% | $1.73 | $1.77 | $1.71 | 1.10M | $1.76 | 10/08, 04:00 | |
| KURA | $10.67 | +1.33% | $10.43 | $10.99 | $10.32 | 1.10M | $10.72 | 10/08, 04:00 | |
| KAPA | $0.87 | -24.35% | $1.09 | $1.14 | $0.85 | 1.10M | $0.97 | 10/08, 04:00 | |
| ECVT | $10.31 | -0.58% | $10.34 | $10.38 | $10.24 | 1.10M | $10.31 | 10/08, 04:00 | |
| CAH | $232.16 | -0.55% | $233.61 | $235.97 | $230.61 | 1.10M | $232.47 | 10/08, 04:00 | |
| LBTYK | $8.92 | -0.28% | $8.95 | $9.04 | $8.82 | 1.10M | $8.92 | 10/08, 04:00 | |
| GMHS | $0.61 | +2.22% | $0.63 | $0.65 | $0.56 | 1.10M | $0.63 | 10/08, 04:00 | |
| XRPZ | $15.40 | -5.64% | $15.63 | $15.64 | $15.35 | 1.10M | $15.48 | 10/08, 04:00 | |
| LINE | $34.21 | -0.67% | $34.46 | $34.70 | $33.83 | 1.10M | $34.12 | 10/08, 04:00 | |
| TGLS | $37.52 | +2.29% | $36.07 | $38.45 | $35.89 | 1.10M | $37.60 | 10/08, 04:00 | |
| LOMA | $9.52 | -1.75% | $9.60 | $9.70 | $9.41 | 1.09M | $9.49 | 10/08, 04:00 | |
| XRP | $15.82 | -5.78% | $16.07 | $16.10 | $15.78 | 1.09M | $15.95 | 10/08, 04:00 | |
| KNRX | $0.21 | -10.01% | $0.23 | $0.23 | $0.20 | 1.09M | $0.22 | 10/08, 04:00 | |
| NWS | $31.52 | 0.00% | $31.27 | $31.72 | $31.22 | 1.09M | $31.53 | 10/08, 04:00 | |
| KLRA | $10.53 | -2.77% | $10.77 | $11.12 | $10.50 | 1.09M | $10.77 | 10/08, 04:00 | |
| TSLT | $14.20 | -1.73% | $14.29 | $14.56 | $13.97 | 1.09M | $14.17 | 10/08, 04:00 | |
| SHNY | $7.62 | -4.87% | $7.54 | $7.76 | $7.52 | 1.09M | $7.64 | 10/08, 04:00 | |
| ANF | $139.44 | -1.38% | $139.49 | $141.75 | $138.41 | 1.09M | $139.73 | 10/08, 04:00 | |
| RNG | $76.54 | -0.93% | $76.88 | $78.13 | $76.32 | 1.09M | $76.80 | 10/08, 04:00 | |
| MQ | $17.06 | +3.08% | $16.55 | $17.41 | $16.55 | 1.09M | $17.05 | 10/08, 04:00 | |
| CRF | $6.18 | -1.12% | $6.22 | $6.23 | $6.14 | 1.08M | $6.18 | 10/08, 04:00 | |
| NTRS | $168.18 | -0.76% | $167.82 | $168.44 | $166.01 | 1.08M | $167.76 | 10/08, 04:00 | |
| BPRE | $12.80 | -2.22% | $12.95 | $13.17 | $12.80 | 1.08M | $12.98 | 10/08, 04:00 | |
| EAT | $185.31 | -2.69% | $189.09 | $191.25 | $184.85 | 1.08M | $186.84 | 10/08, 04:00 | |
| ADAM | $7.49 | -2.98% | $7.63 | $7.70 | $7.39 | 1.08M | $7.48 | 10/08, 04:00 | |
| SF | $69.71 | -0.58% | $70.23 | $70.23 | $68.31 | 1.08M | $69.38 | 10/08, 04:00 | |
| ARMG | $21.59 | -5.35% | $21.05 | $22.48 | $20.98 | 1.08M | $21.78 | 10/08, 04:00 | |
| CE | $43.86 | -2.21% | $44.50 | $45.05 | $43.63 | 1.08M | $43.96 | 10/08, 04:00 | |
| ESAB | $67.12 | -6.56% | $70.07 | $70.66 | $65.59 | 1.08M | $67.41 | 10/08, 04:00 | |
| PALL | $20.30 | -4.47% | $20.32 | $20.49 | $20.20 | 1.08M | $20.35 | 10/08, 04:00 | |
| AJG | $227.10 | -1.20% | $228.93 | $231.67 | $226.39 | 1.08M | $227.59 | 10/08, 04:00 | |
| OPTU | $1.00 | +4.17% | $0.94 | $1.01 | $0.94 | 1.08M | $0.99 | 10/08, 04:00 | |
| EARN | $3.48 | -2.52% | $3.51 | $3.59 | $3.29 | 1.08M | $3.40 | 10/08, 04:00 | |
| LMT | $499.22 | -2.14% | $509.58 | $510.34 | $498.73 | 1.08M | $501.91 | 10/08, 04:00 | |
| EWBC | $125.27 | -1.46% | $125.91 | $126.58 | $124.00 | 1.08M | $125.11 | 10/08, 04:00 | |
| TOL | $133.86 | -3.00% | $135.43 | $135.50 | $132.37 | 1.08M | $133.53 | 10/08, 04:00 | |
| SLXN | $0.25 | -3.50% | $0.25 | $0.26 | $0.25 | 1.08M | $0.25 | 10/08, 04:00 | |
| STNG | $84.51 | -1.99% | $86.60 | $87.30 | $84.21 | 1.07M | $85.18 | 10/08, 04:00 |