MARKET DATA
Tokenized US Stocks · Daily Close
All US equities by daily volume (delayed)
View on MSX ↗ 12592 assets
| Symbol | Close | Change | Open | High | Low | Volume | VWAP | Updated | 7d |
|---|---|---|---|---|---|---|---|---|---|
| HITI | $2.58 | -5.49% | $2.73 | $2.73 | $2.51 | 971.4K | $2.57 | 10/09, 04:00 | |
| FDMT | $12.70 | +0.87% | $12.42 | $12.74 | $12.12 | 970.8K | $12.56 | 10/09, 04:00 | |
| ALV | $111.03 | +0.46% | $108.37 | $111.05 | $107.12 | 970.4K | $109.44 | 10/09, 04:00 | |
| DCOM | $38.55 | -0.05% | $38.25 | $38.92 | $38.25 | 969.6K | $38.60 | 10/09, 04:00 | |
| EFXT | $24.01 | +1.35% | $24.01 | $24.20 | $23.39 | 969.3K | $23.74 | 10/09, 04:00 | |
| NATL | $45.62 | +0.33% | $45.42 | $45.73 | $45.24 | 968.3K | $45.56 | 10/09, 04:00 | |
| SCATR | $0.15 | — | $0.15 | $0.15 | $0.15 | 967.0K | $0.15 | 10/09, 04:00 | |
| STEX | $0.51 | -4.89% | $0.57 | $0.57 | $0.49 | 966.5K | $0.51 | 10/09, 04:00 | |
| CBRL | $55.34 | -1.88% | $55.83 | $56.44 | $54.60 | 965.3K | $55.36 | 10/09, 04:00 | |
| XTND | $2.54 | -2.31% | $2.58 | $2.68 | $2.49 | 964.9K | $2.53 | 10/09, 04:00 | |
| ATCH | $0.18 | -1.33% | $0.18 | $0.18 | $0.18 | 963.1K | $0.18 | 10/09, 04:00 | |
| PLTK | $2.30 | -0.86% | $2.29 | $2.35 | $2.29 | 962.9K | $2.32 | 10/09, 04:00 | |
| ROK | $434.14 | -1.76% | $436.50 | $440.33 | $426.02 | 961.8K | $432.47 | 10/09, 04:00 | |
| GRMN | $268.44 | -2.80% | $271.75 | $272.76 | $262.47 | 961.5K | $266.90 | 10/09, 04:00 | |
| FOXF | $18.50 | -0.64% | $18.56 | $18.83 | $18.11 | 960.3K | $18.53 | 10/09, 04:00 | |
| TIGR | $4.32 | -2.70% | $4.41 | $4.44 | $4.30 | 960.2K | $4.35 | 10/09, 04:00 | |
| CRNC | $8.34 | +0.60% | $8.19 | $8.40 | $8.13 | 959.9K | $8.30 | 10/09, 04:00 | |
| FTMH | $10.75 | -0.09% | $10.69 | $10.77 | $10.69 | 959.6K | $10.74 | 10/09, 04:00 | |
| VTGN | $0.25 | -0.36% | $0.25 | $0.25 | $0.24 | 959.3K | $0.24 | 10/09, 04:00 | |
| SSTK | $4.43 | -0.89% | $4.41 | $4.49 | $4.29 | 959.2K | $4.42 | 10/09, 04:00 | |
| GME.WS | $1.95 | -0.05% | $1.94 | $2.16 | $1.90 | 958.2K | $2.02 | 10/09, 04:00 | |
| DPC | $38.84 | -4.83% | $40.14 | $41.05 | $37.95 | 958.1K | $38.79 | 10/09, 04:00 | |
| ALMR | $25.91 | -6.70% | $28.05 | $28.07 | $25.37 | 955.8K | $26.16 | 10/09, 04:00 | |
| MATW | $19.31 | -1.38% | $19.41 | $19.53 | $19.12 | 955.0K | $19.29 | 10/09, 04:00 | |
| PEGA | $35.49 | +3.32% | $34.47 | $35.57 | $34.10 | 953.6K | $35.07 | 10/09, 04:00 | |
| WS | $34.62 | -2.64% | $34.65 | $35.19 | $33.66 | 953.5K | $34.35 | 10/09, 04:00 | |
| PFSI | $61.34 | +0.71% | $61.44 | $61.67 | $59.41 | 952.6K | $60.87 | 10/09, 04:00 | |
| CIEG | $5.80 | -9.52% | $6.13 | $6.34 | $5.67 | 952.2K | $6.04 | 10/09, 04:00 | |
| DOX | $60.25 | +2.56% | $58.95 | $60.34 | $58.10 | 952.1K | $59.69 | 10/09, 04:00 | |
| CAM | $24.03 | +0.06% | $23.96 | $24.07 | $23.96 | 951.6K | $24.03 | 10/09, 04:00 | |
| JMTG | $48.32 | +0.42% | $48.08 | $48.33 | $48.04 | 951.0K | $48.20 | 10/09, 04:00 | |
| BRTR | $47.83 | +0.30% | $47.67 | $47.85 | $47.66 | 950.7K | $47.79 | 10/09, 04:00 | |
| CTOS | $9.37 | -0.74% | $9.22 | $9.49 | $9.22 | 949.7K | $9.38 | 10/09, 04:00 | |
| TMDX | $79.00 | -2.55% | $80.25 | $80.28 | $77.50 | 949.6K | $78.67 | 10/09, 04:00 | |
| MTN | $146.09 | +0.98% | $142.89 | $147.03 | $140.76 | 949.5K | $144.84 | 10/09, 04:00 | |
| PLG | $1.27 | +1.60% | $1.26 | $1.27 | $1.25 | 949.3K | $1.26 | 10/09, 04:00 | |
| SOBO | $33.84 | +1.41% | $33.59 | $33.91 | $33.38 | 949.3K | $33.79 | 10/09, 04:00 | |
| VIA | $30.93 | +1.44% | $30.48 | $31.04 | $29.96 | 949.0K | $30.70 | 10/09, 04:00 | |
| TXNM | $58.58 | +0.12% | $58.61 | $58.61 | $58.30 | 948.2K | $58.50 | 10/09, 04:00 | |
| FRNM | $15.81 | -1.37% | $15.85 | $16.20 | $15.18 | 948.2K | $15.80 | 10/09, 04:00 | |
| BEP | $29.29 | -0.48% | $29.43 | $29.43 | $28.90 | 945.5K | $29.19 | 10/09, 04:00 | |
| SHM | $46.61 | +0.02% | $46.56 | $46.66 | $46.55 | 945.1K | $46.61 | 10/09, 04:00 | |
| WSBC | $36.96 | +1.34% | $36.37 | $37.12 | $36.20 | 944.9K | $36.85 | 10/09, 04:00 | |
| WFRD | $76.90 | +0.63% | $76.63 | $77.33 | $76.25 | 944.5K | $76.85 | 10/09, 04:00 | |
| AMPG | $2.82 | -4.73% | $2.91 | $2.97 | $2.78 | 944.3K | $2.84 | 10/09, 04:00 | |
| DGX | $230.81 | +1.65% | $228.16 | $231.08 | $226.36 | 941.9K | $229.40 | 10/09, 04:00 | |
| SKYX | $1.11 | -2.63% | $1.16 | $1.16 | $1.10 | 941.8K | $1.11 | 10/09, 04:00 | |
| TSLR | $17.39 | -1.53% | $17.28 | $17.47 | $16.77 | 941.4K | $17.21 | 10/09, 04:00 | |
| PB | $66.69 | +1.12% | $65.64 | $66.69 | $65.47 | 940.8K | $66.32 | 10/09, 04:00 | |
| CRF | $6.17 | -0.16% | $6.14 | $6.19 | $6.11 | 939.9K | $6.16 | 10/09, 04:00 |