NASDAQ Stocks

This is a NASDAQ Stock List

6/17/2019
Symbol Open High Low Close Volume % Stock Prediction
MACK 5.67 5.69 5.50 5.65 26000 -1.57% MACK Buy or Sell
MARA 2.45 2.57 2.21 2.22 268500 -4.31% MARA Buy or Sell
MARK 1.02 1.02 0.93 0.95 127900 -5.00% MARK Buy or Sell
MBCN 41.18 41.18 39.28 39.50 16800 -0.05% MBCN Buy or Sell
MBII 1.47 1.52 1.39 1.42 82400 -2.07% MBII Buy or Sell
MBIN 16.58 16.58 16.19 16.23 58500 -2.11% MBIN Buy or Sell
MBINP 26.87 26.87 26.87 26.87 200 -1.39% MBINP Buy or Sell
MBIO 3.53 3.80 3.45 3.78 147900 8.00% MBIO Buy or Sell
MBOT 4.97 5.44 4.66 4.72 66300 -5.60% MBOT Buy or Sell
MBSD 23.39 23.39 23.39 23.39 100 0.04% MBSD Buy or Sell
MBUU 37.02 37.11 35.80 36.50 198200 -2.17% MBUU Buy or Sell
MCEF 18.90 18.93 18.85 18.93 31300 -0.16% MCEF Buy or Sell
MCEP 0.41 0.41 0.39 0.41 18400 0.00% MCEP Buy or Sell
MCFT 20.33 20.47 20.21 20.30 89100 -0.29% MCFT Buy or Sell
MCRB 2.28 2.47 2.23 2.45 943400 7.46% MCRB Buy or Sell
MDB 165.25 170.54 163.64 164.97 1548000 -0.43% MDB Buy or Sell
MDGL 98.39 101.59 97.07 100.68 178800 3.23% MDGL Buy or Sell
MDGS 2.37 2.41 2.37 2.41 2000 1.26% MDGS Buy or Sell
MDLZ 55.00 55.06 54.46 54.75 5025600 -0.54% MDLZ Buy or Sell
MDRR 4.68 4.89 4.67 4.75 2500 -0.21% MDRR Buy or Sell
MDWD 3.76 3.89 3.65 3.74 96700 -0.27% MDWD Buy or Sell
MEDP 55.51 57.18 55.50 56.92 230500 2.76% MEDP Buy or Sell
MEET 3.25 3.57 3.23 3.52 1730200 8.31% MEET Buy or Sell
MEIP 2.45 2.61 2.44 2.48 640600 1.22% MEIP Buy or Sell
MELR 19.00 19.00 18.32 18.32 1700 -3.53% MELR Buy or Sell
MESO 5.07 5.24 4.89 4.93 13700 -2.76% MESO Buy or Sell
METC 5.00 5.24 4.99 5.15 88300 2.18% METC Buy or Sell
MFIN 6.78 6.83 6.70 6.75 105600 0.30% MFIN Buy or Sell
MFINL 26.32 26.34 26.32 26.34 1400 0.08% MFINL Buy or Sell
MGEN 2.32 2.43 2.27 2.35 179900 1.29% MGEN Buy or Sell
MGNX 15.28 16.10 15.22 16.06 646000 5.52% MGNX Buy or Sell
MGTA 14.19 14.20 13.31 13.67 139400 -4.81% MGTA Buy or Sell
MGTX 20.69 20.77 20.03 20.73 147000 1.07% MGTX Buy or Sell
MICT 0.98 1.02 0.91 0.92 162000 -6.12% MICT Buy or Sell
MIK 8.82 9.05 8.75 8.84 1878300 -0.67% MIK Buy or Sell
MILN 24.76 24.79 24.70 24.76 34700 0.53% MILN Buy or Sell
MIME 44.27 47.94 44.27 46.08 618300 4.99% MIME Buy or Sell
MINDP 24.53 24.56 24.50 24.54 1500 0.00% MINDP Buy or Sell
MIST 20.78 22.46 20.75 22.19 30300 7.09% MIST Buy or Sell
MITK 9.45 9.45 9.37 9.41 300900 -0.42% MITK Buy or Sell
MITO 13.00 13.00 12.15 12.26 3700 -8.44% MITO Buy or Sell
MJCO 7.72 7.76 7.66 7.73 12100 0.13% MJCO Buy or Sell
MKGI 3.24 3.24 3.07 3.21 6200 1.90% MKGI Buy or Sell
MLCO 20.14 20.14 19.78 19.89 847900 -0.75% MLCO Buy or Sell
MLND 12.60 12.85 12.54 12.70 29400 -0.39% MLND Buy or Sell
MLNT 1.71 2.00 1.70 1.99 349800 17.75% MLNT Buy or Sell
MMAC 34.85 34.85 34.45 34.61 13400 -0.32% MMAC Buy or Sell
MMDM 10.55 11.61 10.50 10.66 2300 1.04% MMDM Buy or Sell
MMDMR 0.22 0.22 0.22 0.22 6200 0.00% MMDMR Buy or Sell
MMDMW 0.25 0.25 0.24 0.25 160300 0.00% MMDMW Buy or Sell
MNCLU 10.25 10.25 10.25 10.25 45200 0.00% MNCLU Buy or Sell
MNLO 6.50 6.50 6.20 6.32 28500 1.28% MNLO Buy or Sell
MNSB 23.43 24.00 23.43 24.00 92300 4.35% MNSB Buy or Sell
MOBL 5.49 5.76 5.49 5.71 694200 4.39% MOBL Buy or Sell
MOGO 3.25 3.47 3.25 3.35 4800 0.00% MOGO Buy or Sell
MOMO 30.80 31.39 30.75 30.88 1625000 -0.48% MOMO Buy or Sell
MOR 24.15 24.66 24.15 24.66 38100 -0.72% MOR Buy or Sell
MOTS 3.35 3.88 3.26 3.87 177000 16.92% MOTS Buy or Sell
MOXC 2.02 2.40 2.02 2.33 194800 17.09% MOXC Buy or Sell
MPVD 1.11 1.12 1.00 1.07 75900 -1.83% MPVD Buy or Sell
MRAM 7.14 7.48 7.14 7.40 115500 3.93% MRAM Buy or Sell
MRBK 16.77 16.77 16.77 16.77 200 0.06% MRBK Buy or Sell
MRCC 11.53 11.55 11.41 11.46 79900 -0.61% MRCC Buy or Sell
MRCCL 25.01 25.08 25.01 25.08 1300 0.20% MRCCL Buy or Sell
MREO 3.40 3.50 3.15 3.17 12900 -6.49% MREO Buy or Sell
MRIN 2.54 2.70 2.42 2.46 17600 -0.81% MRIN Buy or Sell
MRKR 6.30 6.45 6.11 6.15 622600 -1.91% MRKR Buy or Sell
MRNS 4.28 4.50 4.18 4.43 319400 3.26% MRNS Buy or Sell
MRSN 3.89 4.17 3.81 3.92 247900 2.08% MRSN Buy or Sell
MRTX 96.66 101.44 96.11 100.42 595400 6.54% MRTX Buy or Sell
MRUS 13.25 13.57 13.23 13.26 20600 -1.04% MRUS Buy or Sell
MSBI 25.26 25.74 25.26 25.58 68700 1.31% MSBI Buy or Sell
MSVB 12.90 12.90 12.76 12.76 200 0.31% MSVB Buy or Sell
MTBC 4.74 4.74 4.67 4.67 21200 -2.51% MTBC Buy or Sell
MTCH 72.16 73.68 71.77 72.53 834600 0.61% MTCH Buy or Sell
MTEC 10.59 14.73 10.59 11.99 194200 14.19% MTEC Buy or Sell
MTECU 11.88 17.00 11.88 13.55 7100 22.07% MTECU Buy or Sell
MTECW 1.18 1.93 1.18 1.45 508500 31.82% MTECW Buy or Sell
MTEM 7.15 7.55 7.15 7.51 94800 5.33% MTEM Buy or Sell
MTFB 0.81 0.88 0.77 0.82 235500 -7.87% MTFB Buy or Sell
MTLS 15.55 16.40 15.55 16.26 128000 2.39% MTLS Buy or Sell
MTSI 14.28 14.60 14.10 14.42 1272700 1.19% MTSI Buy or Sell
MUDSU 10.47 10.47 10.47 10.47 400 0.00% MUDSU Buy or Sell
MVBF 16.30 16.99 16.30 16.99 15800 5.46% MVBF Buy or Sell
MYFW 13.01 13.48 13.01 13.05 63600 0.38% MYFW Buy or Sell
MYND 1.29 1.30 1.24 1.24 53600 -3.88% MYND Buy or Sell
MYOK 46.51 49.40 46.51 47.83 445700 3.48% MYOK Buy or Sell
MYOS 1.37 1.38 1.30 1.36 18300 2.26% MYOS Buy or Sell
MYSZ 0.69 0.69 0.64 0.64 119500 -1.54% MYSZ Buy or Sell
MYT 0.63 0.70 0.58 0.66 179600 4.76% MYT Buy or Sell
MDSO 91.40 91.54 91.13 91.28 3129500 -0.09% MDSO Buy or Sell
MFNC 15.81 16.04 15.78 15.98 30100 1.01% MFNC Buy or Sell
MLVF 20.50 20.78 20.40 20.74 10600 2.57% MLVF Buy or Sell
MMYT 25.44 25.92 25.35 25.69 312100 0.90% MMYT Buy or Sell
MSBF 14.90 15.46 14.90 15.03 3700 0.87% MSBF Buy or Sell
MTSL 1.00 1.05 0.95 1.02 8100 0.99% MTSL Buy or Sell
MTC 7.17 7.98 6.00 6.85 115300 -4.20% MTC Buy or Sell
MAGS 4.55 4.60 4.46 4.52 6400 -0.44% MAGS Buy or Sell
MANH 68.32 69.05 67.99 68.50 291000 0.41% MANH Buy or Sell
MANT 63.49 64.11 63.10 63.77 112100 0.71% MANT Buy or Sell
MARPS 2.18 2.25 2.16 2.23 6700 0.45% MARPS Buy or Sell
MASI 141.83 142.94 141.20 141.86 232400 0.55% MASI Buy or Sell
MATW 36.49 37.02 36.21 36.79 70700 0.44% MATW Buy or Sell
MBRX 1.15 1.17 1.14 1.16 165800 0.87% MBRX Buy or Sell
MBTF 9.74 9.88 9.74 9.78 128000 -0.61% MBTF Buy or Sell
MBWM 32.01 32.09 31.67 31.77 18500 -0.44% MBWM Buy or Sell
MCBC 10.28 10.32 10.18 10.26 11000 -0.87% MCBC Buy or Sell
MCHP 82.71 83.45 81.12 81.23 1950900 -2.36% MCHP Buy or Sell
MCHX 4.34 4.41 4.26 4.28 94700 -1.38% MCHX Buy or Sell
MCRI 41.74 42.27 41.64 41.94 31500 0.31% MCRI Buy or Sell
MDCA 2.85 3.01 2.80 2.85 239900 0.00% MDCA Buy or Sell
MDCO 35.37 36.52 35.37 35.82 1419700 1.53% MDCO Buy or Sell
MDRX 10.29 10.38 10.17 10.30 876800 0.39% MDRX Buy or Sell
MELI 620.93 623.45 612.24 618.85 459800 0.46% MELI Buy or Sell
MEOH 44.62 45.42 44.46 44.88 281600 0.47% MEOH Buy or Sell
MERC 15.38 15.54 15.26 15.28 251400 -0.26% MERC Buy or Sell
MESA 10.97 11.08 10.54 10.60 296700 -2.30% MESA Buy or Sell
MFSF 30.40 30.77 30.40 30.77 8200 1.15% MFSF Buy or Sell
MGEE 69.55 70.87 68.75 70.49 116800 1.59% MGEE Buy or Sell
MGIC 8.34 8.39 8.34 8.35 4100 -0.60% MGIC Buy or Sell
MGLN 65.43 66.26 65.04 66.04 162000 0.86% MGLN Buy or Sell
MGPI 61.57 62.52 60.84 61.25 130000 -0.83% MGPI Buy or Sell
MGRC 60.33 60.46 59.62 59.96 50100 -0.38% MGRC Buy or Sell
MHLD 0.83 0.86 0.81 0.83 509100 0.00% MHLD Buy or Sell
MIDD 131.57 131.98 129.99 130.77 253500 -0.25% MIDD Buy or Sell
MIND 3.92 3.99 3.65 3.94 163700 -0.25% MIND Buy or Sell
MINI 30.73 31.03 30.68 30.80 155800 0.23% MINI Buy or Sell
MKSI 72.10 72.74 70.93 71.86 560000 0.00% MKSI Buy or Sell
MKTX 320.39 323.06 318.10 318.50 200000 -0.48% MKTX Buy or Sell
MLAB 203.31 219.52 203.31 214.26 156000 5.86% MLAB Buy or Sell
MLHR 38.09 38.31 37.85 38.17 360400 0.39% MLHR Buy or Sell
MLNX 110.27 110.79 109.52 109.75 566600 -0.29% MLNX Buy or Sell
MMLP 6.53 6.68 6.43 6.67 128700 2.93% MMLP Buy or Sell
MMSI 58.00 59.59 57.70 59.10 398900 2.30% MMSI Buy or Sell
MNDO 2.16 2.17 2.16 2.16 40100 -0.46% MNDO Buy or Sell
MNKD 1.17 1.24 1.15 1.23 2786024 6.96% MNKD Buy or Sell
MNOV 9.35 9.59 9.35 9.52 72900 2.04% MNOV Buy or Sell
MNRO 86.25 89.35 86.25 88.11 334000 2.36% MNRO Buy or Sell
MNST 61.48 62.45 61.21 61.92 3933800 0.96% MNST Buy or Sell
MNTA 12.09 12.63 12.09 12.60 413900 5.18% MNTA Buy or Sell
MNTX 5.70 5.88 5.30 5.39 183900 -4.26% MNTX Buy or Sell
MOFG 28.34 28.50 27.76 27.87 20100 -1.66% MOFG Buy or Sell
MORN 145.55 146.67 144.06 144.42 85800 -0.80% MORN Buy or Sell
MOSY 0.19 0.19 0.19 0.19 362800 -5.00% MOSY Buy or Sell
MPAA 17.15 17.35 16.60 16.66 156500 -2.57% MPAA Buy or Sell
MPB 25.58 25.73 25.46 25.60 21900 0.08% MPB Buy or Sell
MPWR 126.75 127.57 126.05 126.09 200900 -0.25% MPWR Buy or Sell
MRCY 66.78 68.32 66.78 67.50 304900 1.15% MRCY Buy or Sell
MRLN 24.47 24.47 23.50 23.64 9400 -3.39% MRLN Buy or Sell
MRNA 15.54 15.85 15.28 15.77 1219900 2.40% MRNA Buy or Sell
MRTN 18.28 18.35 18.12 18.18 112000 -0.98% MRTN Buy or Sell
MRVL 23.77 24.02 23.63 23.72 5065800 -0.46% MRVL Buy or Sell
MSEX 62.13 62.15 60.64 60.89 59900 -1.58% MSEX Buy or Sell
MSFT 132.63 133.73 132.53 132.85 14487700 0.30% MSFT Buy or Sell
MSON 25.01 25.24 24.14 24.38 35200 -2.98% MSON Buy or Sell
MSTR 134.33 148.50 134.33 141.25 329300 5.69% MSTR Buy or Sell
MTRX 19.14 19.46 19.09 19.44 86100 1.25% MTRX Buy or Sell
MTSC 54.97 55.73 54.52 55.32 122300 0.14% MTSC Buy or Sell
MU 32.54 32.85 32.14 32.43 19767600 -0.70% MU Buy or Sell
MVIS 0.82 0.86 0.82 0.84 169200 1.20% MVIS Buy or Sell
MXIM 56.29 56.46 55.61 55.74 1410500 -0.55% MXIM Buy or Sell
MYGN 24.09 24.78 23.81 24.76 757200 3.12% MYGN Buy or Sell
MYL 17.04 17.59 16.96 17.27 4856500 1.47% MYL Buy or Sell
MYRG 33.73 33.95 33.51 33.60 33400 -0.27% MYRG Buy or Sell
MAR 134.04 134.11 132.58 132.85 1263600 -0.62% MAR Buy or Sell
MAT 11.85 11.87 11.65 11.75 2790800 -0.84% MAT Buy or Sell
MGI 1.51 1.53 1.43 1.45 1579500 -2.68% MGI Buy or Sell
MTP 1.39 1.49 1.32 1.36 26800 -2.86% MTP Buy or Sell
MBB 107.06 107.08 107.00 107.04 626100 -0.04% MBB Buy or Sell
MCHI 55.81 56.20 55.78 55.98 1904200 -0.02% MCHI Buy or Sell
MDIV 18.43 18.43 18.37 18.37 74600 -0.43% MDIV Buy or Sell


NASDAQ Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

NYSE Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

AMEX Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

If you are looking for a list of NYSE stocks, check out the NYSE stock list


You can download our stock screener app on your phone and find a list of NASDAQ stocks.
NASDAQ Stocks for iPhone.
NASDAQ Stocks for android.