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 |
|---|---|---|---|---|---|---|---|---|---|
| NSIT | $163.61 | +1.39% | $161.98 | $164.28 | $161.00 | 238.8K | $162.81 | 10/10, 04:00 | |
| STRA | $82.39 | 0.00% | $82.51 | $83.38 | $82.05 | 238.5K | $82.42 | 10/10, 04:00 | |
| XTWY | $33.07 | +0.15% | $32.93 | $33.10 | $32.85 | 238.4K | $32.88 | 10/10, 04:00 | |
| NEXN | $8.95 | -1.21% | $9.08 | $9.09 | $8.85 | 238.3K | $8.93 | 10/10, 04:00 | |
| USOI | $45.60 | -0.09% | $45.70 | $45.80 | $45.31 | 237.8K | $45.58 | 10/10, 04:00 | |
| GSHD | $43.51 | -4.13% | $45.28 | $45.63 | $43.12 | 237.7K | $43.76 | 10/10, 04:00 | |
| VREX | $18.46 | -0.05% | $18.49 | $18.49 | $18.44 | 237.4K | $18.46 | 10/10, 04:00 | |
| CRVO | $3.22 | -1.83% | $3.26 | $3.34 | $3.17 | 237.3K | $3.26 | 10/10, 04:00 | |
| SMIG | $31.44 | +0.34% | $31.38 | $31.51 | $31.28 | 237.1K | $31.41 | 10/10, 04:00 | |
| LOB | $34.48 | -0.26% | $34.45 | $34.73 | $34.24 | 237.0K | $34.53 | 10/10, 04:00 | |
| GCTK | $1.03 | -7.21% | $1.12 | $1.12 | $1.00 | 236.6K | $1.05 | 10/10, 04:00 | |
| LGIH | $43.82 | -2.58% | $44.83 | $44.96 | $43.67 | 236.6K | $44.13 | 10/10, 04:00 | |
| ALRM | $55.65 | +0.71% | $55.35 | $55.81 | $55.10 | 236.5K | $55.51 | 10/10, 04:00 | |
| BCO | $103.40 | +1.02% | $102.45 | $104.11 | $102.01 | 236.3K | $103.44 | 10/10, 04:00 | |
| RANI | $0.80 | +0.88% | $0.80 | $0.82 | $0.79 | 235.9K | $0.80 | 10/10, 04:00 | |
| PAHC | $38.30 | +2.41% | $37.40 | $39.26 | $37.40 | 235.9K | $38.50 | 10/10, 04:00 | |
| ARKW | $167.14 | +1.86% | $166.06 | $167.67 | $165.41 | 235.8K | $167.29 | 10/10, 04:00 | |
| CHW | $8.07 | +0.25% | $8.05 | $8.10 | $8.05 | 235.7K | $8.06 | 10/10, 04:00 | |
| LECO | $261.13 | +0.91% | $259.62 | $263.44 | $257.81 | 235.7K | $261.48 | 10/10, 04:00 | |
| MWYN | $1.37 | -0.72% | $1.39 | $1.52 | $1.10 | 235.7K | $1.38 | 10/10, 04:00 | |
| PFSA | $1.42 | -4.70% | $1.42 | $1.53 | $1.40 | 235.6K | $1.46 | 10/10, 04:00 | |
| SSMR | $14.89 | +1.78% | $14.96 | $15.33 | $14.87 | 235.3K | $15.01 | 10/10, 04:00 | |
| STN | $66.86 | -1.49% | $67.72 | $67.72 | $66.29 | 235.3K | $66.78 | 10/10, 04:00 | |
| BUXX | $20.20 | +0.10% | $20.16 | $20.20 | $20.16 | 235.1K | $20.17 | 10/10, 04:00 | |
| JJSF | $81.13 | -0.69% | $81.44 | $83.16 | $80.71 | 235.1K | $81.43 | 10/10, 04:00 | |
| GOVX | $0.28 | -1.95% | $0.28 | $0.30 | $0.27 | 235.1K | $0.28 | 10/10, 04:00 | |
| IFBD | $0.97 | +15.64% | $0.83 | $1.06 | $0.81 | 234.6K | $0.99 | 10/10, 04:00 | |
| BLCO | $17.30 | +0.87% | $17.21 | $17.47 | $17.19 | 234.3K | $17.32 | 10/10, 04:00 | |
| FTPA | $8.06 | +0.31% | $8.10 | $8.10 | $8.06 | 234.1K | $8.07 | 10/10, 04:00 | |
| LCII | $78.30 | -2.36% | $79.49 | $79.83 | $78.08 | 234.1K | $78.46 | 10/10, 04:00 | |
| DSM | $5.18 | +1.17% | $5.09 | $5.21 | $5.09 | 233.8K | $5.18 | 10/10, 04:00 | |
| FF | $5.22 | +0.77% | $5.20 | $5.28 | $5.12 | 233.8K | $5.21 | 10/10, 04:00 | |
| SSD | $171.12 | -0.48% | $172.05 | $172.52 | $169.74 | 233.7K | $170.95 | 10/10, 04:00 | |
| WCT | $0.98 | +2.93% | $0.94 | $0.98 | $0.90 | 233.6K | $0.93 | 10/10, 04:00 | |
| TTGT | $3.94 | -3.90% | $4.13 | $4.18 | $3.93 | 233.6K | $4.01 | 10/10, 04:00 | |
| DORM | $120.40 | -1.04% | $122.04 | $122.60 | $120.00 | 233.6K | $120.70 | 10/10, 04:00 | |
| HOLO | $1.45 | -0.68% | $1.47 | $1.51 | $1.43 | 233.2K | $1.46 | 10/10, 04:00 | |
| SMUP | $2.63 | -3.31% | $2.78 | $2.80 | $2.53 | 233.2K | $2.62 | 10/10, 04:00 | |
| RPV | $117.32 | -0.22% | $117.73 | $117.93 | $117.24 | 233.2K | $117.60 | 10/10, 04:00 | |
| PHI | $18.40 | +0.60% | $18.31 | $18.46 | $18.24 | 233.0K | $18.35 | 10/10, 04:00 | |
| PI | $189.63 | +3.37% | $186.50 | $190.60 | $184.56 | 232.6K | $188.44 | 10/10, 04:00 | |
| EPP | $54.83 | +1.03% | $54.52 | $54.84 | $54.52 | 232.4K | $54.68 | 10/10, 04:00 | |
| LMB | $51.26 | +0.61% | $51.49 | $51.55 | $50.58 | 232.3K | $51.22 | 10/10, 04:00 | |
| SMMU | $49.61 | +0.28% | $49.52 | $49.61 | $49.51 | 232.3K | $49.55 | 10/10, 04:00 | |
| IGC | $0.28 | -1.76% | $0.28 | $0.28 | $0.28 | 232.2K | $0.28 | 10/10, 04:00 | |
| JRI | $10.62 | +1.05% | $10.58 | $10.68 | $10.56 | 232.2K | $10.63 | 10/10, 04:00 | |
| RYZ | $26.23 | +1.12% | $26.13 | $26.71 | $26.07 | 232.1K | $26.33 | 10/10, 04:00 | |
| RWO | $46.28 | +0.52% | $46.17 | $46.51 | $45.94 | 232.0K | $46.32 | 10/10, 04:00 | |
| DFCA | $47.83 | +0.35% | $47.77 | $47.85 | $47.71 | 231.9K | $47.78 | 10/10, 04:00 | |
| KYN | $14.25 | +0.28% | $14.21 | $14.35 | $14.18 | 231.7K | $14.28 | 10/10, 04:00 |