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 |
|---|---|---|---|---|---|---|---|---|---|
| LTGO | $16.00 | +8.18% | $14.84 | $16.08 | $14.61 | 184.2K | $15.72 | 10/10, 04:00 | |
| EBF | $22.12 | -2.77% | $22.57 | $22.59 | $22.07 | 184.1K | $22.23 | 10/10, 04:00 | |
| KRT | $54.58 | +1.45% | $53.80 | $55.18 | $53.51 | 184.0K | $54.41 | 10/10, 04:00 | |
| TOUS | $38.04 | +0.40% | $37.94 | $38.08 | $37.89 | 183.8K | $37.97 | 10/10, 04:00 | |
| CLDT | $13.61 | -0.29% | $13.61 | $13.76 | $13.50 | 183.8K | $13.58 | 10/10, 04:00 | |
| LGND | $301.81 | +2.31% | $294.79 | $304.78 | $294.32 | 183.0K | $301.62 | 10/10, 04:00 | |
| PRI | $275.29 | -0.04% | $274.46 | $276.86 | $273.16 | 182.9K | $275.34 | 10/10, 04:00 | |
| HYNX | $23.41 | -2.05% | $24.51 | $24.60 | $23.31 | 182.9K | $23.89 | 10/10, 04:00 | |
| GFSG | $3.73 | -4.36% | $4.08 | $4.12 | $3.61 | 182.8K | $3.69 | 10/10, 04:00 | |
| BILZ | $100.74 | +0.04% | $100.73 | $100.74 | $100.73 | 182.7K | $100.74 | 10/10, 04:00 | |
| TPST | $0.76 | -1.29% | $0.78 | $0.81 | $0.76 | 182.7K | $0.76 | 10/10, 04:00 | |
| GWW | $1,289.79 | +1.66% | $1,272.15 | $1,295.05 | $1,270.79 | 182.6K | $1,287.95 | 10/10, 04:00 | |
| HMN | $45.56 | -0.74% | $45.72 | $45.89 | $45.22 | 182.6K | $45.52 | 10/10, 04:00 | |
| SDY | $149.04 | -0.22% | $148.93 | $149.24 | $148.69 | 182.6K | $149.01 | 10/10, 04:00 | |
| PSDM | $50.18 | +0.02% | $50.20 | $50.20 | $50.12 | 182.4K | $50.17 | 10/10, 04:00 | |
| PERI | $8.86 | +1.37% | $8.90 | $8.97 | $8.82 | 182.4K | $8.87 | 10/10, 04:00 | |
| LSTR | $169.11 | -0.21% | $170.18 | $170.28 | $167.74 | 182.4K | $169.13 | 10/10, 04:00 | |
| QUAD | $9.34 | -1.58% | $9.47 | $9.47 | $9.30 | 182.4K | $9.35 | 10/10, 04:00 | |
| IOSP | $95.65 | -2.09% | $97.48 | $97.89 | $95.53 | 182.4K | $95.95 | 10/10, 04:00 | |
| CRUX | $28.58 | 0.00% | $28.55 | $28.59 | $28.52 | 182.4K | $28.56 | 10/10, 04:00 | |
| CLGN | $3.51 | -11.59% | $3.88 | $4.13 | $3.51 | 182.3K | $3.91 | 10/10, 04:00 | |
| EIG | $49.40 | -1.34% | $49.82 | $50.62 | $49.39 | 182.3K | $49.74 | 10/10, 04:00 | |
| INTJ | $2.93 | +4.27% | $3.05 | $3.08 | $2.71 | 182.3K | $2.98 | 10/10, 04:00 | |
| FBLG | $1.13 | +1.80% | $1.11 | $1.20 | $1.10 | 182.3K | $1.15 | 10/10, 04:00 | |
| USEA | $2.54 | -4.15% | $2.67 | $2.69 | $2.52 | 182.2K | $2.60 | 10/10, 04:00 | |
| HQH | $19.93 | +4.18% | $19.18 | $20.05 | $19.18 | 182.1K | $19.70 | 10/10, 04:00 | |
| WULX | $10.77 | +0.28% | $10.84 | $10.92 | $10.46 | 182.1K | $10.84 | 10/10, 04:00 | |
| ENTA | $12.50 | +3.31% | $12.07 | $12.61 | $12.07 | 182.1K | $12.41 | 10/10, 04:00 | |
| INR | $13.34 | -0.07% | $13.39 | $13.61 | $13.34 | 181.7K | $13.43 | 10/10, 04:00 | |
| SKYW | $96.52 | -0.22% | $96.16 | $96.69 | $95.30 | 181.6K | $96.22 | 10/10, 04:00 | |
| CPSH | $3.54 | -1.67% | $3.66 | $3.69 | $3.46 | 181.4K | $3.54 | 10/10, 04:00 | |
| DSU | $8.87 | +0.57% | $8.82 | $8.88 | $8.81 | 181.3K | $8.85 | 10/10, 04:00 | |
| CLSX | $8.08 | -3.18% | $8.30 | $8.44 | $7.78 | 181.2K | $8.11 | 10/10, 04:00 | |
| THQ | $17.86 | +2.35% | $17.41 | $17.89 | $17.25 | 181.2K | $17.74 | 10/10, 04:00 | |
| AEBI | $11.02 | -0.09% | $10.97 | $11.09 | $10.81 | 181.2K | $11.01 | 10/10, 04:00 | |
| BRIE | $30.27 | +0.67% | $30.29 | $30.30 | $30.10 | 181.1K | $30.20 | 10/10, 04:00 | |
| CLIP | $100.16 | +0.04% | $100.16 | $100.17 | $100.16 | 180.9K | $100.16 | 10/10, 04:00 | |
| SHIM | $3.13 | +1.62% | $3.07 | $3.19 | $2.92 | 180.9K | $3.05 | 10/10, 04:00 | |
| DAVE | $368.42 | +4.25% | $355.84 | $369.73 | $353.06 | 180.8K | $363.11 | 10/10, 04:00 | |
| FSCC | $34.00 | +0.53% | $33.78 | $34.09 | $33.78 | 180.8K | $33.94 | 10/10, 04:00 | |
| OMEX | $0.67 | +1.40% | $0.65 | $0.68 | $0.64 | 180.7K | $0.67 | 10/10, 04:00 | |
| NMM | $93.06 | +1.16% | $91.64 | $93.52 | $91.32 | 180.7K | $92.93 | 10/10, 04:00 | |
| MTD | $1,549.99 | +1.34% | $1,530.56 | $1,562.16 | $1,527.53 | 180.6K | $1,551.41 | 10/10, 04:00 | |
| NSTR.WS | $0.11 | -18.63% | $0.13 | $0.17 | $0.11 | 180.6K | $0.12 | 10/10, 04:00 | |
| MSpI | $22.34 | +0.09% | $22.36 | $22.45 | $22.23 | 180.6K | $22.30 | 10/10, 04:00 | |
| EME | $789.45 | +1.44% | $788.15 | $793.95 | $774.74 | 180.6K | $788.06 | 10/10, 04:00 | |
| EVMO | $48.31 | +0.03% | $48.09 | $48.31 | $48.09 | 180.6K | $48.23 | 10/10, 04:00 | |
| FVR | $16.60 | -0.36% | $16.60 | $16.75 | $15.80 | 180.5K | $16.53 | 10/10, 04:00 | |
| IBDZ | $24.66 | -0.12% | $24.68 | $24.68 | $24.63 | 180.4K | $24.66 | 10/10, 04:00 | |
| DRD | $24.87 | +3.20% | $24.64 | $24.91 | $24.50 | 180.4K | $24.80 | 10/10, 04:00 |