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 |
|---|---|---|---|---|---|---|---|---|---|
| BMNG | $23.20 | -4.86% | $23.36 | $23.93 | $21.64 | 411.5K | $22.92 | 10/09, 04:00 | |
| CHCT | $13.68 | +0.74% | $13.58 | $13.70 | $13.43 | 411.4K | $13.63 | 10/09, 04:00 | |
| HRI | $123.86 | -0.45% | $122.34 | $126.09 | $121.05 | 411.2K | $124.26 | 10/09, 04:00 | |
| CTM | $0.61 | -2.98% | $0.63 | $0.63 | $0.61 | 411.2K | $0.62 | 10/09, 04:00 | |
| EXP | $167.30 | -0.12% | $165.44 | $167.71 | $164.47 | 410.4K | $166.67 | 10/09, 04:00 | |
| APOG | $40.77 | -0.83% | $40.83 | $41.48 | $39.90 | 409.9K | $40.52 | 10/09, 04:00 | |
| ANRO | $24.03 | +2.17% | $23.03 | $24.05 | $22.81 | 409.8K | $23.73 | 10/09, 04:00 | |
| MGPI | $13.77 | +5.60% | $13.02 | $13.99 | $13.00 | 409.7K | $13.74 | 10/09, 04:00 | |
| EAD | $6.02 | +0.33% | $6.00 | $6.02 | $5.94 | 409.5K | $5.98 | 10/09, 04:00 | |
| SCKT | $0.62 | -6.26% | $0.67 | $0.68 | $0.60 | 409.0K | $0.64 | 10/09, 04:00 | |
| HZO | $52.43 | -0.08% | $52.44 | $52.49 | $52.42 | 408.6K | $52.46 | 10/09, 04:00 | |
| PEY | $23.09 | +1.14% | $22.83 | $23.10 | $22.73 | 408.3K | $22.92 | 10/09, 04:00 | |
| ZSQR | $4.95 | +8.32% | $4.50 | $5.05 | $4.41 | 408.3K | $4.83 | 10/09, 04:00 | |
| BMI | $127.66 | +2.89% | $123.85 | $128.01 | $123.57 | 408.1K | $126.84 | 10/09, 04:00 | |
| ETRA | $9.14 | -0.22% | $9.10 | $10.12 | $8.63 | 408.0K | $8.98 | 10/09, 04:00 | |
| BKMS | $25.03 | +0.11% | $25.07 | $25.07 | $24.97 | 407.9K | $25.02 | 10/09, 04:00 | |
| FLGB | $35.55 | +0.59% | $35.40 | $35.60 | $35.26 | 407.4K | $35.55 | 10/09, 04:00 | |
| YFOR | $1.07 | +5.94% | $1.01 | $1.08 | $0.99 | 407.3K | $1.04 | 10/09, 04:00 | |
| SPTM | $93.46 | -0.38% | $93.48 | $93.80 | $93.06 | 406.7K | $93.45 | 10/09, 04:00 | |
| LIDR | $1.05 | -1.42% | $1.05 | $1.07 | $1.03 | 406.3K | $1.05 | 10/09, 04:00 | |
| CALF | $54.75 | +1.71% | $53.71 | $54.78 | $53.71 | 405.2K | $54.24 | 10/09, 04:00 | |
| LOVE | $14.59 | +1.89% | $14.22 | $14.66 | $14.07 | 404.8K | $14.50 | 10/09, 04:00 | |
| PESI | $14.16 | -6.10% | $15.04 | $15.09 | $14.10 | 404.7K | $14.41 | 10/09, 04:00 | |
| SLON | $35.19 | -11.74% | $37.50 | $37.69 | $32.96 | 403.8K | $35.71 | 10/09, 04:00 | |
| LYTS | $20.44 | -2.15% | $20.67 | $20.75 | $20.19 | 403.8K | $20.42 | 10/09, 04:00 | |
| CBL | $49.24 | +1.44% | $48.57 | $49.82 | $48.09 | 403.4K | $49.20 | 10/09, 04:00 | |
| SMLF | $84.80 | +0.20% | $84.31 | $84.80 | $83.93 | 403.3K | $84.36 | 10/09, 04:00 | |
| NVTX | $13.85 | -6.23% | $14.05 | $14.37 | $13.01 | 403.1K | $13.76 | 10/09, 04:00 | |
| ABX | $8.32 | +0.36% | $8.23 | $8.36 | $8.19 | 402.8K | $8.30 | 10/09, 04:00 | |
| RGR | $43.61 | -0.77% | $43.94 | $44.25 | $43.45 | 402.8K | $43.82 | 10/09, 04:00 | |
| HYFT | $1.43 | -4.67% | $1.50 | $1.51 | $1.40 | 402.4K | $1.44 | 10/09, 04:00 | |
| CMCO | $15.98 | -1.11% | $15.92 | $16.59 | $15.69 | 401.8K | $16.00 | 10/09, 04:00 | |
| ZVIA | $1.19 | -1.65% | $1.22 | $1.23 | $1.18 | 401.6K | $1.19 | 10/09, 04:00 | |
| SNA | $358.88 | -0.28% | $357.78 | $360.78 | $355.36 | 401.3K | $358.63 | 10/09, 04:00 | |
| NDSN | $326.87 | -0.25% | $326.63 | $329.18 | $322.21 | 401.2K | $326.04 | 10/09, 04:00 | |
| NHI | $64.58 | +0.97% | $63.83 | $64.86 | $63.51 | 401.1K | $64.38 | 10/09, 04:00 | |
| PEW | $1.88 | -4.08% | $1.94 | $1.97 | $1.88 | 401.1K | $1.92 | 10/09, 04:00 | |
| CMRE | $15.29 | +1.66% | $15.19 | $15.34 | $15.11 | 400.3K | $15.24 | 10/09, 04:00 | |
| SR | $77.99 | +0.22% | $77.85 | $78.20 | $77.20 | 399.8K | $77.87 | 10/09, 04:00 | |
| NVMI | $354.59 | -6.14% | $368.86 | $369.05 | $345.87 | 399.7K | $356.41 | 10/09, 04:00 | |
| FSEC | $41.76 | +0.29% | $41.55 | $41.86 | $41.47 | 399.5K | $41.64 | 10/09, 04:00 | |
| ISTB | $47.25 | +0.11% | $47.20 | $47.25 | $47.14 | 399.2K | $47.21 | 10/09, 04:00 | |
| GTO | $44.72 | +0.22% | $44.57 | $44.75 | $44.53 | 398.7K | $44.63 | 10/09, 04:00 | |
| VNLA | $48.64 | 0.00% | $48.65 | $48.67 | $48.63 | 397.8K | $48.65 | 10/09, 04:00 | |
| SKIN | $0.57 | -3.56% | $0.58 | $0.59 | $0.55 | 397.7K | $0.57 | 10/09, 04:00 | |
| CMTL | $1.18 | -4.84% | $1.23 | $1.23 | $1.15 | 397.2K | $1.18 | 10/09, 04:00 | |
| CHAI | $0.24 | -4.64% | $0.25 | $0.26 | $0.24 | 397.1K | $0.25 | 10/09, 04:00 | |
| MRCY | $78.52 | -1.54% | $78.75 | $79.93 | $77.44 | 396.4K | $78.38 | 10/09, 04:00 | |
| CNA | $46.69 | +1.81% | $45.92 | $46.95 | $45.72 | 396.3K | $46.63 | 10/09, 04:00 | |
| SPSK | $17.47 | +0.23% | $17.42 | $17.48 | $17.35 | 395.3K | $17.42 | 10/09, 04:00 |