NASDAQ Stocks

This is a NASDAQ Stock List

7/16/2019
Symbol Open High Low Close Volume % Stock Prediction
MACK 5.62 5.84 5.43 5.49 315300 -2.14% MACK Buy or Sell
MAMS 10.73 10.97 10.41 10.59 6800 -3.73% MAMS Buy or Sell
MARA 2.32 2.40 2.19 2.23 121900 -4.70% MARA Buy or Sell
MARK 1.08 1.12 0.95 1.01 628600 -6.48% MARK Buy or Sell
MBCN 39.90 41.37 39.90 39.90 3200 -0.03% MBCN Buy or Sell
MBII 1.45 1.48 1.42 1.44 88000 -0.69% MBII Buy or Sell
MBIN 16.87 17.11 16.70 16.85 48900 0.00% MBIN Buy or Sell
MBINP 27.40 27.40 27.40 27.40 500 1.48% MBINP Buy or Sell
MBIO 3.36 3.41 3.35 3.37 111100 0.30% MBIO Buy or Sell
MBOT 5.29 5.29 5.20 5.28 9800 -1.12% MBOT Buy or Sell
MBSD 23.32 23.36 23.30 23.35 21600 -0.04% MBSD Buy or Sell
MBUU 36.84 39.17 36.84 38.69 168700 5.39% MBUU Buy or Sell
MCEF 19.11 19.13 19.05 19.05 3900 0.11% MCEF Buy or Sell
MCEP 0.46 0.46 0.43 0.44 18200 -4.35% MCEP Buy or Sell
MCFT 20.47 21.26 20.30 20.81 275100 1.86% MCFT Buy or Sell
MCRB 2.80 3.07 2.74 3.03 891100 8.60% MCRB Buy or Sell
MDB 153.05 155.46 146.65 151.79 1674200 -0.90% MDB Buy or Sell
MDGL 100.12 102.27 98.00 98.05 100600 -1.95% MDGL Buy or Sell
MDGS 2.53 2.53 2.33 2.35 82200 -7.84% MDGS Buy or Sell
MDJH 2.83 2.98 2.83 2.98 600 6.43% MDJH Buy or Sell
MDLZ 54.50 54.94 54.18 54.77 6530100 0.13% MDLZ Buy or Sell
MDRR 4.40 4.45 4.33 4.45 4000 1.14% MDRR Buy or Sell
MDWD 3.11 3.27 3.11 3.20 29700 2.89% MDWD Buy or Sell
MEDP 63.47 63.98 62.93 63.40 208100 -0.11% MEDP Buy or Sell
MEET 3.48 3.75 3.46 3.61 1900400 3.74% MEET Buy or Sell
MEIP 2.10 2.11 1.99 2.00 2075200 -4.76% MEIP Buy or Sell
MESO 5.33 5.38 5.27 5.35 15500 0.19% MESO Buy or Sell
METC 5.35 5.35 5.18 5.24 61100 -1.13% METC Buy or Sell
MFIN 6.15 6.28 6.05 6.13 115700 -0.65% MFIN Buy or Sell
MGEN 2.11 2.44 2.09 2.34 234900 10.90% MGEN Buy or Sell
MGNX 15.92 16.00 15.13 15.21 365900 -4.46% MGNX Buy or Sell
MGTA 13.47 13.86 13.25 13.33 51800 -1.04% MGTA Buy or Sell
MGTX 28.73 29.20 27.70 28.32 108700 -1.29% MGTX Buy or Sell
MICT 0.64 0.69 0.60 0.66 27400 0.00% MICT Buy or Sell
MIK 8.62 9.26 8.61 9.14 3579500 6.28% MIK Buy or Sell
MILN 26.03 26.03 25.81 25.87 32000 -0.31% MILN Buy or Sell
MIME 48.71 49.94 48.62 48.92 219800 0.41% MIME Buy or Sell
MINDP 23.65 23.80 23.60 23.60 3700 0.04% MINDP Buy or Sell
MIST 19.68 20.28 19.28 19.37 4500 -1.63% MIST Buy or Sell
MITK 10.15 10.65 10.15 10.57 728100 3.73% MITK Buy or Sell
MITO 11.14 11.14 11.12 11.12 500 0.00% MITO Buy or Sell
MJCO 9.51 9.98 9.50 9.60 15600 0.21% MJCO Buy or Sell
MKGI 2.82 2.85 2.48 2.75 14500 6.18% MKGI Buy or Sell
MLCO 24.62 24.84 24.48 24.60 1152400 0.57% MLCO Buy or Sell
MLND 11.61 11.75 10.43 11.08 112600 2.88% MLND Buy or Sell
MLNT 4.32 5.14 3.90 3.95 6752000 -5.50% MLNT Buy or Sell
MMAC 31.89 32.14 31.59 31.92 7800 -0.72% MMAC Buy or Sell
MMDM 11.05 11.07 10.75 10.75 12100 -2.80% MMDM Buy or Sell
MMDMR 0.22 0.24 0.22 0.24 114700 0.00% MMDMR Buy or Sell
MMDMW 0.22 0.22 0.22 0.22 10000 -4.35% MMDMW Buy or Sell
MNCL 9.94 10.23 9.94 9.95 701300 0.20% MNCL Buy or Sell
MNCLU 10.30 10.30 10.30 10.30 43900 -0.10% MNCLU Buy or Sell
MNCLW 0.36 0.36 0.36 0.36 45000 5.88% MNCLW Buy or Sell
MNLO 5.00 5.01 4.77 4.91 73600 -1.60% MNLO Buy or Sell
MNSB 22.00 23.05 22.00 22.74 14500 -0.48% MNSB Buy or Sell
MOBL 6.19 6.26 6.13 6.21 568900 0.00% MOBL Buy or Sell
MOGO 3.17 3.17 3.13 3.13 9400 -0.63% MOGO Buy or Sell
MOMO 34.35 34.35 33.41 33.69 2292100 -2.04% MOMO Buy or Sell
MOR 26.60 26.63 26.23 26.27 27000 0.88% MOR Buy or Sell
MORF 20.38 21.68 20.10 20.70 31100 -0.48% MORF Buy or Sell
MOTS 3.06 3.13 3.03 3.04 69700 -0.65% MOTS Buy or Sell
MOXC 1.54 2.18 1.54 1.80 78000 21.62% MOXC Buy or Sell
MPVD 0.97 0.98 0.95 0.97 2900 1.04% MPVD Buy or Sell
MRAM 6.28 6.70 6.28 6.55 66300 4.63% MRAM Buy or Sell
MRBK 17.00 17.00 16.99 17.00 1300 -2.58% MRBK Buy or Sell
MRCC 11.31 11.40 11.30 11.38 45100 0.62% MRCC Buy or Sell
MRCCL 24.96 25.07 24.96 25.00 3100 -0.12% MRCCL Buy or Sell
MREO 2.52 2.86 2.42 2.42 82000 -2.81% MREO Buy or Sell
MRIN 2.32 2.34 2.11 2.29 59500 -4.58% MRIN Buy or Sell
MRKR 9.00 9.17 8.90 9.00 622100 0.67% MRKR Buy or Sell
MRNS 4.45 4.47 4.14 4.23 396400 -4.94% MRNS Buy or Sell
MRSN 3.98 4.09 3.95 4.01 367300 0.50% MRSN Buy or Sell
MRTX 105.67 105.67 101.78 103.45 398200 -1.99% MRTX Buy or Sell
MRUS 15.70 16.47 15.70 15.77 46900 0.13% MRUS Buy or Sell
MSBI 26.00 26.18 25.90 26.01 76700 -0.04% MSBI Buy or Sell
MSVB 12.56 12.57 12.56 12.56 8100 -0.08% MSVB Buy or Sell
MTBC 4.90 4.92 4.67 4.83 61500 -0.62% MTBC Buy or Sell
MTCH 73.15 75.00 71.78 72.29 2136200 -1.08% MTCH Buy or Sell
MTEM 7.14 7.67 7.06 7.50 92000 4.60% MTEM Buy or Sell
MTFB 0.77 0.90 0.61 0.72 391600 1.41% MTFB Buy or Sell
MTLS 18.70 19.28 18.36 18.97 75600 2.21% MTLS Buy or Sell
MTSI 15.57 15.77 15.26 15.55 406800 -0.06% MTSI Buy or Sell
MUDS 10.18 10.20 10.18 10.20 131000 0.00% MUDS Buy or Sell
MUDSW 0.45 0.45 0.45 0.45 36000 0.00% MUDSW Buy or Sell
MVBF 16.93 17.00 16.93 16.99 4000 0.24% MVBF Buy or Sell
MWK 7.21 7.54 7.10 7.50 27400 3.02% MWK Buy or Sell
MYFW 13.21 13.24 13.21 13.21 1000 -0.08% MYFW Buy or Sell
MYND 1.59 1.64 1.36 1.38 241000 -13.75% MYND Buy or Sell
MYNDW 0.35 0.36 0.25 0.29 11300 -17.14% MYNDW Buy or Sell
MYOK 50.26 50.57 49.50 50.09 160200 -0.26% MYOK Buy or Sell
MYOS 1.69 1.74 1.67 1.70 6500 -2.30% MYOS Buy or Sell
MYSZ 0.64 0.64 0.62 0.62 101300 -3.13% MYSZ Buy or Sell
MYT 0.55 0.60 0.55 0.58 9500 1.75% MYT Buy or Sell
MDSO 90.92 90.98 90.57 90.71 1397700 -0.17% MDSO Buy or Sell
MFNC 15.75 15.83 15.38 15.47 17000 -2.52% MFNC Buy or Sell
MGYR 11.83 12.01 11.80 11.94 10300 0.67% MGYR Buy or Sell
MLVF 21.85 21.93 21.50 21.84 4300 0.00% MLVF Buy or Sell
MMYT 27.70 27.84 27.12 27.63 95600 -0.07% MMYT Buy or Sell
MSBF 15.75 15.84 15.75 15.75 7200 -0.13% MSBF Buy or Sell
MTSL 1.05 1.06 1.03 1.03 7200 -2.83% MTSL Buy or Sell
MTC 12.30 12.77 11.85 12.50 10000 0.16% MTC Buy or Sell
MAGS 4.93 5.01 4.93 4.95 1700 0.20% MAGS Buy or Sell
MANH 71.80 72.28 70.64 70.86 358300 -1.35% MANH Buy or Sell
MANT 67.27 67.89 66.90 67.41 108200 0.24% MANT Buy or Sell
MARPS 2.14 2.14 2.02 2.10 8800 -1.87% MARPS Buy or Sell
MASI 154.01 154.31 150.61 152.04 319100 -1.55% MASI Buy or Sell
MATW 33.56 34.19 33.56 33.74 77900 0.36% MATW Buy or Sell
MBRX 1.25 1.32 1.22 1.26 216200 3.28% MBRX Buy or Sell
MBTF 10.18 10.23 10.06 10.17 35000 0.10% MBTF Buy or Sell
MBWM 33.87 34.10 32.34 32.53 64000 2.07% MBWM Buy or Sell
MCBC 9.92 10.04 9.89 9.99 95200 -0.10% MCBC Buy or Sell
MCHP 91.50 91.72 90.22 90.75 1608400 -2.00% MCHP Buy or Sell
MCHX 4.75 4.83 4.68 4.76 308700 -0.21% MCHX Buy or Sell
MCRI 43.77 44.96 43.77 44.56 27000 1.62% MCRI Buy or Sell
MDCA 2.66 2.79 2.62 2.63 170500 -1.50% MDCA Buy or Sell
MDCO 36.57 37.33 36.13 37.00 2078700 1.01% MDCO Buy or Sell
MDRX 11.47 11.54 11.18 11.19 2974400 -2.19% MDRX Buy or Sell
MELI 649.78 652.98 629.99 633.95 563000 -1.73% MELI Buy or Sell
MEOH 42.41 44.33 42.33 42.75 537400 0.78% MEOH Buy or Sell
MERC 13.12 13.50 13.06 13.22 492000 -1.56% MERC Buy or Sell
MESA 9.96 10.24 9.96 10.16 302900 2.73% MESA Buy or Sell
MFSF 32.15 32.28 32.00 32.00 7900 -0.56% MFSF Buy or Sell
MGEE 72.48 73.17 72.48 73.00 49500 0.18% MGEE Buy or Sell
MGIC 9.04 9.04 8.85 8.96 6700 0.90% MGIC Buy or Sell
MGLN 69.57 70.99 68.76 70.79 165400 1.83% MGLN Buy or Sell
MGPI 66.96 68.10 66.70 67.63 96600 0.61% MGPI Buy or Sell
MGRC 64.86 65.75 64.25 64.92 103500 -0.37% MGRC Buy or Sell
MHLD 0.56 0.60 0.54 0.56 325600 3.70% MHLD Buy or Sell
MIDD 136.90 142.65 136.68 142.16 685700 3.02% MIDD Buy or Sell
MIND 3.95 3.95 3.90 3.95 38900 0.25% MIND Buy or Sell
MINI 33.42 34.03 33.28 33.97 367000 1.34% MINI Buy or Sell
MKSI 77.95 77.95 76.21 76.63 394500 -2.03% MKSI Buy or Sell
MKTX 361.59 364.32 360.65 363.11 295000 0.64% MKTX Buy or Sell
MLAB 233.29 236.43 230.03 234.30 45500 0.26% MLAB Buy or Sell
MLHR 44.70 45.20 44.53 44.88 322300 0.13% MLHR Buy or Sell
MLNX 112.00 112.18 111.58 111.89 165200 0.01% MLNX Buy or Sell
MMLP 7.11 7.26 7.02 7.05 134200 -0.84% MMLP Buy or Sell
MMSI 57.07 57.36 56.42 56.47 183700 -1.14% MMSI Buy or Sell
MNDO 2.17 2.20 2.14 2.15 22500 -0.46% MNDO Buy or Sell
MNKD 1.10 1.14 1.08 1.09 2301700 0.00% MNKD Buy or Sell
MNOV 10.26 10.72 9.92 10.15 284100 -0.98% MNOV Buy or Sell
MNRO 81.75 81.75 80.05 80.96 277400 -0.77% MNRO Buy or Sell
MNST 65.10 65.86 65.03 65.79 2143100 0.81% MNST Buy or Sell
MNTA 10.66 10.66 10.17 10.27 442600 -3.57% MNTA Buy or Sell
MNTX 6.29 6.79 6.25 6.52 91600 5.50% MNTX Buy or Sell
MOFG 27.40 27.78 27.09 27.19 25100 -0.84% MOFG Buy or Sell
MORN 153.93 154.93 152.74 153.96 88700 -0.05% MORN Buy or Sell
MOSY 0.18 0.20 0.18 0.19 1919800 5.56% MOSY Buy or Sell
MPAA 18.13 18.50 17.79 18.50 121300 1.26% MPAA Buy or Sell
MPB 25.82 26.00 25.35 26.00 7400 0.15% MPB Buy or Sell
MPWR 143.71 144.71 141.62 143.12 242300 -0.48% MPWR Buy or Sell
MRCY 71.30 72.06 70.87 71.32 199100 -0.24% MRCY Buy or Sell
MRLN 22.78 22.92 22.48 22.91 12200 2.14% MRLN Buy or Sell
MRNA 14.32 14.48 14.00 14.14 1111000 -1.26% MRNA Buy or Sell
MRTN 18.50 19.13 18.50 18.82 199400 2.62% MRTN Buy or Sell
MRVL 25.99 26.14 25.59 25.73 6717437 -1.08% MRVL Buy or Sell
MSEX 58.82 59.61 58.82 59.53 33100 0.73% MSEX Buy or Sell
MSFT 138.96 139.05 136.52 137.08 22153927 -1.31% MSFT Buy or Sell
MSON 23.07 24.18 22.80 22.89 69300 -1.63% MSON Buy or Sell
MSTR 123.41 124.73 123.08 124.50 105000 0.71% MSTR Buy or Sell
MTEX 16.61 16.61 16.57 16.57 600 -0.18% MTEX Buy or Sell
MTRX 19.10 19.38 18.90 19.00 67000 -0.99% MTRX Buy or Sell
MTSC 55.92 56.33 55.54 55.90 113400 -0.30% MTSC Buy or Sell
MU 44.05 44.10 42.93 43.06 31161006 -3.02% MU Buy or Sell
MVIS 0.88 0.92 0.88 0.90 471200 4.65% MVIS Buy or Sell
MXIM 62.04 62.06 61.03 61.52 1210100 -1.17% MXIM Buy or Sell
MYGN 25.88 26.14 25.64 25.99 286300 -0.27% MYGN Buy or Sell
MYL 18.96 19.00 18.40 18.43 6041700 -2.85% MYL Buy or Sell
MYRG 37.02 37.46 36.59 36.68 75400 0.14% MYRG Buy or Sell
MAR 142.99 144.24 142.60 143.96 1023500 0.83% MAR Buy or Sell
MAT 12.03 12.24 11.99 12.07 2673800 0.58% MAT Buy or Sell
MGI 2.15 2.17 2.04 2.04 1137900 -5.56% MGI Buy or Sell
MTP 1.42 1.42 1.35 1.38 23400 -2.82% MTP Buy or Sell
MBB 107.32 107.36 107.28 107.33 950400 -0.08% MBB Buy or Sell
MCHI 59.63 59.76 59.38 59.40 3189900 -0.10% MCHI Buy or Sell
MDIV 18.68 18.70 18.65 18.69 90500 -0.05% 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.




Stocks under 1
Stocks under $2
Stocks under $3
Stocks under $4
Stocks under $5
Stocks under $10
Stocks under $15
Stocks under $20
Candlestick Screener
MACD Screener
RSI Screener
Moving Average Screener
Stochastic Screener
Gap Up Screener
Penny Stock Screener
Bollinger Bands Scanner
CCI Screener