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 |
|---|---|---|---|---|---|---|---|---|---|
| WCC | $355.93 | -2.78% | $362.05 | $364.92 | $352.30 | 797.3K | $357.40 | 10/09, 04:00 | |
| KRNY | $9.20 | +0.99% | $9.10 | $9.26 | $8.99 | 795.0K | $9.17 | 10/09, 04:00 | |
| ETOR | $25.26 | -0.16% | $25.17 | $25.56 | $24.95 | 794.2K | $25.28 | 10/09, 04:00 | |
| MRAM | $16.55 | -3.95% | $16.88 | $17.17 | $16.04 | 794.1K | $16.57 | 10/09, 04:00 | |
| PML | $6.55 | +1.24% | $6.46 | $6.57 | $6.41 | 793.9K | $6.49 | 10/09, 04:00 | |
| FFBC | $31.20 | +1.07% | $30.92 | $31.33 | $30.69 | 793.5K | $31.12 | 10/09, 04:00 | |
| TYRA | $19.97 | -2.06% | $20.12 | $20.17 | $19.50 | 792.3K | $19.94 | 10/09, 04:00 | |
| AIFC | $0.44 | -1.13% | $0.44 | $0.44 | $0.42 | 791.2K | $0.44 | 10/09, 04:00 | |
| IWP | $140.90 | -0.40% | $140.35 | $141.46 | $139.80 | 790.1K | $140.65 | 10/09, 04:00 | |
| MOH | $195.76 | +0.48% | $194.22 | $196.99 | $191.39 | 789.5K | $195.40 | 10/09, 04:00 | |
| AYA | $26.32 | +0.69% | $25.86 | $26.57 | $25.75 | 787.7K | $26.14 | 10/09, 04:00 | |
| TIGO | $87.95 | -3.11% | $89.40 | $89.55 | $86.60 | 786.6K | $87.85 | 10/09, 04:00 | |
| ELV | $400.94 | -0.83% | $403.83 | $407.37 | $397.12 | 786.3K | $401.77 | 10/09, 04:00 | |
| CMC | $63.10 | -0.24% | $62.46 | $63.84 | $62.46 | 785.8K | $63.25 | 10/09, 04:00 | |
| BDTX | $1.81 | -1.09% | $1.81 | $1.81 | $1.77 | 785.0K | $1.80 | 10/09, 04:00 | |
| HUBB | $475.40 | 0.00% | $471.03 | $483.86 | $469.94 | 784.6K | $475.94 | 10/09, 04:00 | |
| NEAR | $49.87 | -0.04% | $49.87 | $49.88 | $49.81 | 784.3K | $49.85 | 10/09, 04:00 | |
| GTY | $27.90 | +1.27% | $27.54 | $27.91 | $27.31 | 784.3K | $27.75 | 10/09, 04:00 | |
| KRP | $15.16 | +1.61% | $15.00 | $15.21 | $14.98 | 783.4K | $15.15 | 10/09, 04:00 | |
| NMR | $9.54 | +0.10% | $9.45 | $9.55 | $9.35 | 782.5K | $9.50 | 10/09, 04:00 | |
| SMBS | $24.09 | +0.63% | $23.89 | $24.13 | $23.89 | 781.1K | $24.06 | 10/09, 04:00 | |
| MITK | $17.07 | -2.23% | $17.42 | $17.51 | $16.76 | 780.9K | $17.11 | 10/09, 04:00 | |
| GMEX | $1.94 | -27.07% | $2.64 | $2.64 | $1.70 | 777.5K | $2.23 | 10/09, 04:00 | |
| UIS | $2.31 | +0.87% | $2.27 | $2.32 | $2.24 | 776.9K | $2.28 | 10/09, 04:00 | |
| LSPD | $10.41 | +1.76% | $10.23 | $10.42 | $10.16 | 775.4K | $10.30 | 10/09, 04:00 | |
| BMOP | $23.32 | -0.05% | $23.27 | $23.35 | $23.25 | 775.1K | $23.29 | 10/09, 04:00 | |
| NGG | $77.11 | +1.31% | $76.97 | $77.20 | $76.23 | 774.8K | $76.80 | 10/09, 04:00 | |
| CBC | $32.37 | +1.60% | $31.75 | $32.45 | $31.41 | 772.8K | $32.24 | 10/09, 04:00 | |
| HQY | $93.05 | +1.25% | $91.09 | $93.54 | $90.88 | 772.8K | $92.81 | 10/09, 04:00 | |
| DBA | $28.34 | -0.53% | $28.43 | $28.43 | $28.30 | 772.3K | $28.34 | 10/09, 04:00 | |
| GSIT | $4.93 | -8.54% | $5.30 | $5.32 | $4.90 | 772.2K | $5.01 | 10/09, 04:00 | |
| ZIP | $3.98 | +4.46% | $3.78 | $4.00 | $3.75 | 770.2K | $3.93 | 10/09, 04:00 | |
| EH | $4.08 | -1.45% | $4.07 | $4.13 | $4.01 | 770.0K | $4.07 | 10/09, 04:00 | |
| BKDV | $34.20 | +0.18% | $34.06 | $34.21 | $33.99 | 769.8K | $34.12 | 10/09, 04:00 | |
| MGNX | $3.55 | 0.00% | $3.53 | $3.62 | $3.41 | 768.1K | $3.53 | 10/09, 04:00 | |
| LRN | $81.36 | +2.19% | $79.86 | $81.53 | $79.86 | 766.9K | $81.17 | 10/09, 04:00 | |
| SKT | $34.61 | +0.17% | $34.50 | $34.70 | $34.33 | 766.9K | $34.58 | 10/09, 04:00 | |
| DBEF | $54.50 | -0.51% | $54.54 | $54.56 | $54.25 | 766.0K | $54.42 | 10/09, 04:00 | |
| SENS | $9.02 | -1.53% | $9.04 | $9.12 | $8.78 | 765.7K | $8.97 | 10/09, 04:00 | |
| RQI | $11.12 | +1.46% | $10.98 | $11.12 | $10.88 | 765.7K | $10.98 | 10/09, 04:00 | |
| PBK | $0.23 | -9.09% | $0.25 | $0.25 | $0.22 | 764.9K | $0.23 | 10/09, 04:00 | |
| SIBN | $18.86 | -1.26% | $18.98 | $19.12 | $18.42 | 762.8K | $18.75 | 10/09, 04:00 | |
| ONTO | $292.67 | -3.85% | $297.04 | $306.35 | $288.16 | 762.2K | $294.97 | 10/09, 04:00 | |
| J | $138.59 | +1.64% | $136.07 | $139.08 | $134.65 | 761.9K | $137.52 | 10/09, 04:00 | |
| RUSHA | $45.16 | +0.07% | $44.95 | $45.44 | $44.72 | 760.1K | $45.05 | 10/09, 04:00 | |
| IBDW | $20.10 | +0.20% | $20.04 | $20.10 | $20.01 | 759.4K | $20.07 | 10/09, 04:00 | |
| FAF | $62.81 | +2.48% | $61.25 | $62.87 | $60.63 | 759.3K | $62.16 | 10/09, 04:00 | |
| BENF | $1.07 | -13.01% | $1.21 | $1.22 | $0.98 | 756.0K | $1.07 | 10/09, 04:00 | |
| NFGC | $1.54 | +1.99% | $1.51 | $1.56 | $1.50 | 755.6K | $1.53 | 10/09, 04:00 | |
| CVI | $59.54 | +3.76% | $58.74 | $59.72 | $58.00 | 754.6K | $59.22 | 10/09, 04:00 |