NASDAQ Stocks

This is a NASDAQ Stock List

10/21/2019

Symbol Open High Low Close Volume % Stock Prediction
MACK 4.11 4.22 4.08 4.10 10700 -0.24% MACK Buy or Sell
MARA 1.60 1.66 1.59 1.63 26300 0.62% MARA Buy or Sell
MARK 0.75 0.79 0.67 0.72 313300 -4.00% MARK Buy or Sell
MBCN 46.74 47.00 46.00 46.00 5100 -0.54% MBCN Buy or Sell
MBII 1.39 1.41 1.37 1.39 28000 0.72% MBII Buy or Sell
MBIN 16.01 16.31 15.65 16.23 44800 2.27% MBIN Buy or Sell
MBINO 26.04 26.36 26.04 26.25 16500 0.81% MBINO Buy or Sell
MBIO 2.99 3.02 2.89 2.91 144400 -2.35% MBIO Buy or Sell
MBOT 5.07 5.12 5.01 5.02 20900 -0.99% MBOT Buy or Sell
MBSD 23.53 23.53 23.49 23.49 900 -0.17% MBSD Buy or Sell
MBUU 33.02 33.64 32.24 32.31 188900 -1.01% MBUU Buy or Sell
MCBS 13.40 13.68 13.39 13.68 11900 1.86% MCBS Buy or Sell
MCEF 19.26 19.26 19.22 19.22 12100 -0.57% MCEF Buy or Sell
MCEP 0.37 0.38 0.36 0.37 67500 0.00% MCEP Buy or Sell
MCFT 15.11 15.37 15.08 15.09 194800 1.62% MCFT Buy or Sell
MCRB 3.53 3.58 3.44 3.46 151000 0.00% MCRB Buy or Sell
MDB 117.50 120.00 115.09 118.48 1327800 1.39% MDB Buy or Sell
MDGL 87.53 88.33 85.32 87.88 105000 1.69% MDGL Buy or Sell
MDGS 1.87 1.90 1.87 1.90 300 6.15% MDGS Buy or Sell
MDJH 2.76 2.76 2.76 2.76 500 0.00% MDJH Buy or Sell
MDLZ 54.79 54.82 53.52 53.57 5860300 -1.67% MDLZ Buy or Sell
MDRR 4.05 4.13 4.01 4.01 900 -0.99% MDRR Buy or Sell
MDWD 2.80 2.89 2.80 2.82 29100 0.71% MDWD Buy or Sell
MEDP 77.35 77.62 75.90 75.99 373800 -1.64% MEDP Buy or Sell
MEET 4.34 4.39 4.25 4.33 511700 1.17% MEET Buy or Sell
MEIP 1.76 1.81 1.75 1.77 173700 -0.56% MEIP Buy or Sell
MESO 5.91 5.92 5.57 5.74 52200 -4.17% MESO Buy or Sell
METC 3.60 3.85 3.58 3.74 130200 4.18% METC Buy or Sell
MFIN 6.12 6.26 6.12 6.21 48300 1.97% MFIN Buy or Sell
MFINL 25.51 25.51 25.51 25.51 200 -0.74% MFINL Buy or Sell
MGEN 0.95 0.95 0.85 0.90 84600 0.00% MGEN Buy or Sell
MGNX 11.01 11.56 10.56 11.38 659700 3.45% MGNX Buy or Sell
MGTA 9.71 10.43 9.65 10.19 68200 6.93% MGTA Buy or Sell
MGTX 14.23 14.79 13.99 14.61 77200 3.47% MGTX Buy or Sell
MICT 0.46 0.48 0.44 0.46 12200 6.98% MICT Buy or Sell
MIK 9.78 10.17 9.70 9.87 2532500 2.39% MIK Buy or Sell
MILN 25.28 25.31 25.19 25.30 14100 0.84% MILN Buy or Sell
MIME 38.44 39.41 38.13 38.99 744400 1.54% MIME Buy or Sell
MINDP 23.97 24.10 23.97 24.04 2600 0.50% MINDP Buy or Sell
MIRM 8.05 8.16 7.65 7.82 32000 -1.88% MIRM Buy or Sell
MIST 20.66 22.38 19.38 21.90 3000 4.34% MIST Buy or Sell
MITK 9.65 9.73 9.53 9.64 127300 0.10% MITK Buy or Sell
MITO 6.11 6.60 6.08 6.60 34000 5.77% MITO Buy or Sell
MJCO 8.29 8.46 8.10 8.46 7800 2.79% MJCO Buy or Sell
MKGI 2.50 2.60 2.35 2.55 15900 0.00% MKGI Buy or Sell
MLCO 20.83 21.10 20.56 20.79 1302900 2.46% MLCO Buy or Sell
MLND 7.00 7.21 6.63 6.98 52000 -1.41% MLND Buy or Sell
MLNT 4.50 4.65 4.36 4.58 423600 7.01% MLNT Buy or Sell
MMAC 30.99 31.45 30.99 31.23 22900 1.23% MMAC Buy or Sell
MNCL 10.03 10.04 10.00 10.00 1552200 -0.50% MNCL Buy or Sell
MNCLU 10.46 10.46 10.46 10.46 400 0.00% MNCLU Buy or Sell
MNCLW 0.47 0.47 0.47 0.47 5100 2.17% MNCLW Buy or Sell
MNLO 5.02 5.18 5.00 5.11 46900 1.79% MNLO Buy or Sell
MNSB 21.08 21.53 20.61 21.20 43400 1.34% MNSB Buy or Sell
MOBL 6.23 6.29 6.15 6.22 534900 0.65% MOBL Buy or Sell
MOGO 3.10 3.12 3.09 3.12 2500 1.63% MOGO Buy or Sell
MOMO 33.22 34.49 33.22 34.39 1628600 3.99% MOMO Buy or Sell
MOR 27.39 27.42 27.15 27.21 37200 -1.98% MOR Buy or Sell
MORF 13.31 13.95 13.00 13.20 32000 -0.83% MORF Buy or Sell
MOTS 1.73 1.77 1.68 1.70 29200 -2.30% MOTS Buy or Sell
MOXC 1.76 1.80 1.76 1.80 1300 0.56% MOXC Buy or Sell
MPVD 1.05 1.08 1.04 1.04 10800 -1.89% MPVD Buy or Sell
MRAM 5.46 5.68 5.46 5.65 26900 3.86% MRAM Buy or Sell
MRBK 17.50 17.50 17.50 17.50 600 -0.06% MRBK Buy or Sell
MRCC 10.89 11.03 10.83 10.87 76900 -0.18% MRCC Buy or Sell
MRCCL 25.18 25.27 25.18 25.24 4900 0.00% MRCCL Buy or Sell
MREO 3.35 3.70 3.30 3.70 19600 10.45% MREO Buy or Sell
MRIN 2.19 2.28 2.13 2.25 4500 5.14% MRIN Buy or Sell
MRKR 4.15 4.35 4.10 4.24 212300 1.92% MRKR Buy or Sell
MRNS 1.37 1.37 1.31 1.34 1745500 -0.74% MRNS Buy or Sell
MRSN 1.67 1.74 1.63 1.71 141600 3.64% MRSN Buy or Sell
MRTX 76.31 76.76 74.00 75.95 408100 -0.55% MRTX Buy or Sell
MRUS 16.57 16.93 16.35 16.63 50000 1.34% MRUS Buy or Sell
MSBI 26.49 26.77 26.24 26.50 99200 0.72% MSBI Buy or Sell
MSVB 13.26 13.26 13.25 13.25 1000 -0.38% MSVB Buy or Sell
MTBC 4.00 4.00 3.86 3.94 15800 -0.76% MTBC Buy or Sell
MTCH 72.30 73.81 71.16 72.97 1411100 1.98% MTCH Buy or Sell
MTEM 7.90 8.31 7.82 8.31 265800 5.73% MTEM Buy or Sell
MTFB 0.21 0.22 0.20 0.20 145400 0.00% MTFB Buy or Sell
MTLS 18.40 19.00 18.33 18.98 46600 3.15% MTLS Buy or Sell
MTSI 21.25 21.59 21.21 21.46 250900 2.00% MTSI Buy or Sell
MUDS 10.32 10.32 10.32 10.32 300000 0.29% MUDS Buy or Sell
MVBF 20.00 20.44 19.92 20.25 11100 1.25% MVBF Buy or Sell
MWK 7.15 7.15 6.86 6.86 18600 -1.44% MWK Buy or Sell
MYFW 16.45 16.45 16.38 16.38 1000 -0.43% MYFW Buy or Sell
MYOK 57.99 58.92 56.69 56.73 411800 -1.83% MYOK Buy or Sell
MYOS 1.42 1.42 1.39 1.40 7700 -0.71% MYOS Buy or Sell
MYSZ 0.42 0.45 0.41 0.43 32200 2.38% MYSZ Buy or Sell
MYT 0.32 0.34 0.32 0.32 128580 -5.88% MYT Buy or Sell
MDSO 91.92 91.98 91.88 91.90 298600 0.03% MDSO Buy or Sell
MFNC 15.33 15.55 15.32 15.54 25100 0.58% MFNC Buy or Sell
MLVF 22.48 23.19 22.43 23.01 8700 2.91% MLVF Buy or Sell
MMYT 21.57 21.80 21.25 21.45 219500 -0.37% MMYT Buy or Sell
MTSL 1.29 1.33 1.15 1.28 47900 -1.54% MTSL Buy or Sell
MTC 3.00 3.02 2.75 2.81 41000 -5.39% MTC Buy or Sell
MAGS 3.92 3.95 3.81 3.94 3700 -1.25% MAGS Buy or Sell
MANH 78.79 78.94 76.32 76.51 844900 -2.36% MANH Buy or Sell
MANT 69.49 69.91 68.68 69.07 121100 -0.23% MANT Buy or Sell
MARPS 2.06 2.12 2.06 2.11 2100 -0.47% MARPS Buy or Sell
MASI 148.79 149.77 145.10 145.43 213100 -1.65% MASI Buy or Sell
MATW 35.71 36.78 35.71 36.66 135500 3.94% MATW Buy or Sell
MBRX 1.13 1.13 1.06 1.08 72300 0.93% MBRX Buy or Sell
MBWM 35.06 35.77 35.06 35.15 86600 0.80% MBWM Buy or Sell
MCBC 10.41 10.50 10.29 10.41 57200 0.97% MCBC Buy or Sell
MCHP 96.41 97.86 95.72 97.78 1513300 2.93% MCHP Buy or Sell
MCHX 3.22 3.27 3.14 3.25 57900 2.20% MCHX Buy or Sell
MCRI 43.06 43.41 42.59 42.80 25800 0.05% MCRI Buy or Sell
MDCA 2.89 2.96 2.89 2.93 182500 2.09% MDCA Buy or Sell
MDCO 57.06 58.00 56.06 57.58 1913400 1.04% MDCO Buy or Sell
MDRX 11.03 11.08 10.90 10.92 1202200 0.55% MDRX Buy or Sell
MELI 537.10 546.94 536.92 545.38 253700 1.70% MELI Buy or Sell
MEOH 35.65 36.97 35.65 36.65 251800 3.47% MEOH Buy or Sell
MERC 11.46 11.88 11.46 11.71 175300 3.81% MERC Buy or Sell
MESA 7.16 7.38 7.09 7.33 321900 3.97% MESA Buy or Sell
MFSF 30.97 32.35 30.97 32.10 5600 3.32% MFSF Buy or Sell
MGEE 76.86 76.86 76.05 76.71 107100 0.21% MGEE Buy or Sell
MGIC 8.99 9.17 8.99 9.16 14400 1.66% MGIC Buy or Sell
MGLN 62.97 63.46 61.35 61.43 192700 -1.55% MGLN Buy or Sell
MGPI 46.29 47.87 46.29 47.39 163300 2.35% MGPI Buy or Sell
MGRC 68.53 69.61 68.40 68.91 44800 0.94% MGRC Buy or Sell
MHLD 0.62 0.64 0.61 0.61 182000 -3.17% MHLD Buy or Sell
MIDD 116.70 117.51 116.29 117.10 251600 1.18% MIDD Buy or Sell
MIND 2.51 2.66 2.42 2.50 22800 1.21% MIND Buy or Sell
MINI 37.86 38.36 37.49 37.68 235100 0.27% MINI Buy or Sell
MKSI 95.33 96.89 94.95 95.84 312700 1.60% MKSI Buy or Sell
MKTX 352.84 353.95 345.74 353.40 208700 0.15% MKTX Buy or Sell
MLAB 216.13 216.13 210.22 213.95 27000 0.35% MLAB Buy or Sell
MLHR 46.17 46.80 46.15 46.46 308500 1.55% MLHR Buy or Sell
MLNX 111.05 111.44 110.85 111.10 205200 0.08% MLNX Buy or Sell
MMLP 3.96 4.06 3.91 4.06 167600 2.53% MMLP Buy or Sell
MMSI 30.75 31.17 30.18 30.51 844300 -0.42% MMSI Buy or Sell
MNDO 2.35 2.35 2.31 2.32 23800 -0.85% MNDO Buy or Sell
MNKD 1.30 1.30 1.27 1.30 689600 1.56% MNKD Buy or Sell
MNOV 8.00 8.21 7.94 8.15 65900 4.35% MNOV Buy or Sell
MNRO 79.46 80.66 79.25 80.44 171600 1.51% MNRO Buy or Sell
MNST 56.25 56.50 56.02 56.29 1731100 0.41% MNST Buy or Sell
MNTA 14.53 14.56 14.20 14.37 325500 -0.21% MNTA Buy or Sell
MNTX 6.03 6.12 5.89 5.94 42900 -2.46% MNTX Buy or Sell
MOFG 31.02 31.69 30.95 31.45 40700 1.75% MOFG Buy or Sell
MORN 157.81 160.61 157.35 159.61 97200 1.66% MORN Buy or Sell
MOSY 2.29 2.39 2.28 2.36 13200 2.16% MOSY Buy or Sell
MPAA 16.90 17.41 16.90 17.21 76700 3.30% MPAA Buy or Sell
MPB 25.27 25.48 25.23 25.48 2900 1.84% MPB Buy or Sell
MPWR 143.27 145.89 143.27 145.40 356000 2.32% MPWR Buy or Sell
MRCY 72.10 73.09 71.62 71.68 258800 -0.21% MRCY Buy or Sell
MRLN 24.25 24.69 24.12 24.35 19800 1.71% MRLN Buy or Sell
MRNA 14.90 15.59 14.66 15.50 931200 4.66% MRNA Buy or Sell
MRTN 21.92 22.15 21.38 21.64 273000 0.23% MRTN Buy or Sell
MRVL 24.00 24.08 23.71 24.02 3740400 1.44% MRVL Buy or Sell
MSEX 65.59 65.59 64.59 65.12 52000 0.02% MSEX Buy or Sell
MSFT 138.45 138.50 137.01 138.43 20669800 0.74% MSFT Buy or Sell
MSON 18.34 18.84 17.87 18.12 32500 -0.38% MSON Buy or Sell
MSTR 143.85 144.71 142.65 144.02 31600 0.61% MSTR Buy or Sell
MTEX 16.67 16.67 16.65 16.65 400 -1.54% MTEX Buy or Sell
MTRX 18.41 18.98 18.41 18.85 168200 3.12% MTRX Buy or Sell
MTSC 55.35 56.31 55.30 55.68 60000 1.49% MTSC Buy or Sell
MU 43.96 45.30 43.92 45.22 15700700 4.03% MU Buy or Sell
MVIS 0.70 0.73 0.69 0.72 134000 1.41% MVIS Buy or Sell
MXIM 58.33 58.60 57.96 58.52 1424700 1.33% MXIM Buy or Sell
MYGN 30.96 31.46 30.73 31.28 516900 2.32% MYGN Buy or Sell
MYL 18.49 18.51 18.11 18.15 8392600 -0.98% MYL Buy or Sell
MYRG 32.21 32.67 32.11 32.57 70800 2.04% MYRG Buy or Sell
MAR 122.26 123.40 121.91 123.00 1837800 1.61% MAR Buy or Sell
MAT 11.33 11.42 11.11 11.30 2180100 0.62% MAT Buy or Sell
MGI 4.40 4.59 4.35 4.53 1143600 4.86% MGI Buy or Sell
MTP 1.42 1.44 1.38 1.38 15000 -2.13% MTP Buy or Sell
MBB 108.03 108.05 107.90 107.92 466800 -0.09% MBB Buy or Sell
MCHI 58.19 58.45 58.08 58.38 2430700 1.13% MCHI Buy or Sell
MDIV 18.49 18.53 18.45 18.51 95700 0.60% 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
Candlestick Screener
MACD Screener
RSI Screener
Moving Average Screener
Stochastic Screener
Gap Up Screener
Penny Stock Screener
Bollinger Bands Scanner
CCI Screener