NASDAQ Stocks

This is a NASDAQ Stock List

3/25/2019
Symbol Open High Low Close Volume % Stock Prediction
MACK 6.69 6.81 6.66 6.68 25200 -0.15% MACK Buy or Sell
MAMS 8.52 8.69 8.50 8.50 11700 -0.70% MAMS Buy or Sell
MARA 0.60 0.60 0.47 0.50 466100 -12.28% MARA Buy or Sell
MARK 2.36 2.36 2.11 2.12 214200 -10.17% MARK Buy or Sell
MBCN 42.12 42.12 40.81 41.07 3300 -2.21% MBCN Buy or Sell
MBII 1.57 1.64 1.57 1.64 59500 3.14% MBII Buy or Sell
MBIN 19.09 21.00 19.01 20.05 17700 5.80% MBIN Buy or Sell
MBIO 3.48 3.67 3.40 3.58 27200 1.70% MBIO Buy or Sell
MBOT 7.87 7.98 7.68 7.90 28200 0.51% MBOT Buy or Sell
MBSD 23.19 23.25 23.19 23.22 1000 0.09% MBSD Buy or Sell
MBUU 37.11 39.36 37.03 38.99 350000 4.87% MBUU Buy or Sell
MCEF 18.29 18.35 18.29 18.35 1100 -0.05% MCEF Buy or Sell
MCEP 0.86 0.87 0.86 0.87 17600 1.16% MCEP Buy or Sell
MCFT 20.92 21.46 20.70 21.07 234400 1.01% MCFT Buy or Sell
MCRB 6.21 6.58 6.15 6.33 202100 1.77% MCRB Buy or Sell
MDB 151.00 154.80 148.76 151.01 1365000 -1.15% MDB Buy or Sell
MDGL 134.29 138.54 129.66 130.72 200400 -2.65% MDGL Buy or Sell
MDGS 2.89 2.89 2.67 2.74 30600 -6.48% MDGS Buy or Sell
MDGSW 0.40 0.55 0.40 0.55 200 -5.17% MDGSW Buy or Sell
MDJH 3.71 4.05 3.58 3.58 5500 -4.79% MDJH Buy or Sell
MDLZ 49.05 49.49 49.04 49.41 5265500 0.57% MDLZ Buy or Sell
MDRR 8.19 8.20 8.15 8.15 1900 -0.24% MDRR Buy or Sell
MDWD 5.58 5.58 5.03 5.07 173000 -2.31% MDWD Buy or Sell
MEDP 56.70 57.44 55.56 57.10 319800 0.79% MEDP Buy or Sell
MEET 5.60 5.62 5.47 5.58 629600 -0.36% MEET Buy or Sell
MEIP 3.02 3.04 2.94 2.98 73200 -2.30% MEIP Buy or Sell
MELR 18.85 18.85 18.85 18.85 300 -0.95% MELR Buy or Sell
MESO 5.03 5.03 4.85 4.85 67000 0.00% MESO Buy or Sell
METC 6.23 6.36 6.06 6.14 35600 -1.60% METC Buy or Sell
MFIN 6.07 6.44 6.00 6.41 51200 5.60% MFIN Buy or Sell
MFINL 25.66 25.86 25.65 25.74 5000 0.51% MFINL Buy or Sell
MGEN 3.11 3.24 2.93 2.98 223100 -6.29% MGEN Buy or Sell
MGNX 18.98 19.81 18.98 19.62 513400 3.37% MGNX Buy or Sell
MGTA 16.66 19.90 16.52 19.70 299900 6.09% MGTA Buy or Sell
MGTX 18.22 19.70 17.58 17.90 117400 -2.24% MGTX Buy or Sell
MICT 1.25 1.25 1.22 1.23 26900 -2.38% MICT Buy or Sell
MIK 11.24 11.31 10.90 11.11 3441700 -1.33% MIK Buy or Sell
MILN 23.23 23.37 23.11 23.37 27200 0.65% MILN Buy or Sell
MIME 45.02 46.24 44.71 46.02 306700 1.68% MIME Buy or Sell
MINDP 24.44 24.44 24.39 24.40 2400 -0.16% MINDP Buy or Sell
MITK 11.71 12.65 11.63 12.53 1407000 6.55% MITK Buy or Sell
MITO 12.00 12.48 11.75 11.75 21200 -2.08% MITO Buy or Sell
MJCO 7.01 7.04 6.87 7.00 30900 -0.71% MJCO Buy or Sell
MKGI 2.15 2.19 1.90 1.93 17600 -11.47% MKGI Buy or Sell
MLCO 21.53 21.76 21.17 21.55 1637000 -0.32% MLCO Buy or Sell
MLND 14.67 14.80 13.50 14.48 37800 -1.43% MLND Buy or Sell
MLNT 4.05 4.07 3.65 3.78 449500 -6.90% MLNT Buy or Sell
MMAC 31.17 32.35 31.17 31.67 1300 -1.34% MMAC Buy or Sell
MMDM 10.36 10.36 10.34 10.34 3300 0.00% MMDM Buy or Sell
MMDMW 0.27 0.32 0.27 0.31 83800 10.71% MMDMW Buy or Sell
MNCL 9.77 9.77 9.77 9.77 2500 0.00% MNCL Buy or Sell
MNCLU 10.08 10.10 10.08 10.10 3000 0.00% MNCLU Buy or Sell
MNLO 7.77 7.96 7.60 7.72 124900 -0.52% MNLO Buy or Sell
MOBL 5.29 5.53 5.22 5.46 844900 3.02% MOBL Buy or Sell
MOGO 2.35 2.35 2.27 2.28 6000 -0.87% MOGO Buy or Sell
MOMO 36.72 38.37 36.49 38.17 2666100 2.80% MOMO Buy or Sell
MOR 22.83 22.83 22.52 22.55 47400 -1.70% MOR Buy or Sell
MOTS 3.94 4.15 3.82 3.98 35000 2.58% MOTS Buy or Sell
MOXC 0.82 0.86 0.76 0.84 49500 -1.18% MOXC Buy or Sell
MPVD 0.93 0.97 0.92 0.97 19100 7.78% MPVD Buy or Sell
MRAM 7.38 7.43 7.11 7.11 76700 -4.18% MRAM Buy or Sell
MRBK 17.08 17.96 17.08 17.95 5100 0.96% MRBK Buy or Sell
MRCC 12.14 12.14 11.97 12.06 93400 -0.58% MRCC Buy or Sell
MRCCL 24.87 24.87 24.77 24.85 3500 -0.08% MRCCL Buy or Sell
MRIN 4.26 4.45 4.23 4.45 56800 3.73% MRIN Buy or Sell
MRKR 5.95 6.27 5.83 6.27 275600 4.67% MRKR Buy or Sell
MRNS 3.85 3.89 3.64 3.82 686700 -0.52% MRNS Buy or Sell
MRSN 4.77 5.00 4.67 4.82 168400 1.05% MRSN Buy or Sell
MRTX 73.52 75.94 72.01 75.43 449600 3.00% MRTX Buy or Sell
MRUS 12.80 12.80 12.14 12.49 9700 -2.73% MRUS Buy or Sell
MSBI 22.96 23.25 22.61 23.05 41500 0.35% MSBI Buy or Sell
MSVB 12.42 12.70 12.42 12.70 3100 -1.47% MSVB Buy or Sell
MTBC 4.63 4.63 4.41 4.57 60300 -1.08% MTBC Buy or Sell
MTCH 57.49 58.12 56.41 56.94 1530100 -1.13% MTCH Buy or Sell
MTEC 10.15 10.15 10.10 10.11 10200 -0.30% MTEC Buy or Sell
MTECU 10.86 10.86 10.86 10.86 100 0.00% MTECU Buy or Sell
MTECW 0.84 0.84 0.58 0.69 18100 -11.54% MTECW Buy or Sell
MTEM 5.44 5.52 5.19 5.51 51100 1.47% MTEM Buy or Sell
MTFB 1.97 2.10 1.88 1.90 453100 -15.56% MTFB Buy or Sell
MTLS 16.30 16.58 16.05 16.35 96100 0.49% MTLS Buy or Sell
MTSI 17.83 18.07 17.46 17.50 480100 -2.62% MTSI Buy or Sell
MUDS 10.05 10.05 10.05 10.05 2200 0.10% MUDS Buy or Sell
MUDSU 10.50 10.50 10.50 10.50 1000 0.00% MUDSU Buy or Sell
MUDSW 0.45 0.49 0.45 0.49 3400 4.26% MUDSW Buy or Sell
MVBF 15.75 15.96 14.78 15.89 19000 1.02% MVBF Buy or Sell
MYND 1.53 1.56 1.47 1.47 65500 -3.92% MYND Buy or Sell
MYOK 54.21 54.21 51.22 51.87 444600 -4.49% MYOK Buy or Sell
MYOS 1.47 1.51 1.40 1.43 7400 -3.38% MYOS Buy or Sell
MYSZ 0.82 0.82 0.79 0.80 104300 -3.61% MYSZ Buy or Sell
MYT 2.30 2.77 2.25 2.48 505600 7.36% MYT Buy or Sell
MDSO 75.78 76.03 74.54 75.84 430800 0.00% MDSO Buy or Sell
MFNC 15.50 15.59 15.50 15.55 2700 0.00% MFNC Buy or Sell
MLVF 20.51 20.57 20.11 20.35 1800 1.75% MLVF Buy or Sell
MMYT 25.16 25.34 24.46 25.14 508300 -0.87% MMYT Buy or Sell
MSBF 17.65 17.65 17.65 17.65 3300 1.15% MSBF Buy or Sell
MTSL 1.85 1.90 1.82 1.84 55200 -3.66% MTSL Buy or Sell
MTC 4.73 4.88 4.71 4.71 1500 -1.88% MTC Buy or Sell
MAGS 5.05 5.14 5.05 5.07 23700 -0.59% MAGS Buy or Sell
MANH 53.86 54.94 53.71 54.65 249500 1.05% MANH Buy or Sell
MANT 51.88 52.87 51.53 52.53 119700 1.16% MANT Buy or Sell
MARPS 2.52 2.62 2.50 2.50 18200 -3.10% MARPS Buy or Sell
MASI 133.36 134.93 132.50 134.53 247700 0.64% MASI Buy or Sell
MATW 35.75 36.46 35.50 36.12 119600 0.73% MATW Buy or Sell
MBRX 1.33 1.33 1.27 1.28 51100 -3.03% MBRX Buy or Sell
MBTF 9.64 10.04 9.51 9.72 32200 0.73% MBTF Buy or Sell
MBWM 31.01 31.71 30.83 31.55 22500 2.00% MBWM Buy or Sell
MCBC 9.32 9.73 9.32 9.66 35100 3.65% MCBC Buy or Sell
MCHP 84.88 85.26 83.01 83.82 1922900 -1.87% MCHP Buy or Sell
MCHX 4.76 4.79 4.60 4.69 155500 -1.47% MCHX Buy or Sell
MCRI 42.97 43.60 42.75 43.12 20100 0.61% MCRI Buy or Sell
MDCA 1.81 1.92 1.72 1.76 1035800 -4.86% MDCA Buy or Sell
MDCO 26.54 26.97 26.15 26.76 727400 0.68% MDCO Buy or Sell
MDRX 9.92 10.04 9.78 9.91 1708900 0.10% MDRX Buy or Sell
MELI 497.20 501.03 489.83 491.30 401800 -1.22% MELI Buy or Sell
MEOH 57.71 58.35 56.19 56.37 289500 -2.34% MEOH Buy or Sell
MERC 13.62 13.64 13.29 13.62 295100 0.22% MERC Buy or Sell
MESA 8.50 8.50 7.97 8.28 178800 -2.59% MESA Buy or Sell
MFSF 28.12 29.44 28.12 28.99 11500 2.73% MFSF Buy or Sell
MGEE 66.13 66.25 65.30 65.92 60000 0.00% MGEE Buy or Sell
MGIC 8.40 8.48 8.38 8.48 3700 0.36% MGIC Buy or Sell
MGLN 64.89 64.89 63.42 64.44 195300 -0.29% MGLN Buy or Sell
MGPI 77.19 79.38 77.19 79.12 192100 2.43% MGPI Buy or Sell
MGRC 57.44 57.44 56.47 57.17 81000 -0.69% MGRC Buy or Sell
MHLD 0.75 0.79 0.72 0.75 768700 2.74% MHLD Buy or Sell
MIDD 125.91 126.81 125.55 126.13 299800 0.06% MIDD Buy or Sell
MIND 4.00 4.00 3.94 4.00 3100 0.25% MIND Buy or Sell
MINI 33.13 33.34 32.43 33.17 240600 0.27% MINI Buy or Sell
MKSI 90.60 91.16 87.76 88.45 1136300 -2.56% MKSI Buy or Sell
MKTX 238.80 239.99 237.11 239.12 188700 0.33% MKTX Buy or Sell
MLAB 226.86 226.90 221.00 224.95 35900 -0.56% MLAB Buy or Sell
MLHR 34.53 34.87 33.94 34.69 331100 0.29% MLHR Buy or Sell
MLNX 117.97 118.18 117.82 117.97 895400 -0.08% MLNX Buy or Sell
MMLP 12.31 12.49 12.21 12.42 116500 0.73% MMLP Buy or Sell
MMSI 58.51 60.31 58.22 59.98 265900 2.06% MMSI Buy or Sell
MNDO 2.20 2.20 2.17 2.19 36100 0.00% MNDO Buy or Sell
MNKD 2.13 2.17 1.93 1.98 5853200 -7.04% MNKD Buy or Sell
MNOV 8.20 8.86 8.10 8.26 48300 3.25% MNOV Buy or Sell
MNRO 79.16 81.15 78.43 80.75 324800 2.22% MNRO Buy or Sell
MNST 53.52 54.82 53.41 54.55 6388200 1.94% MNST Buy or Sell
MNTA 12.97 13.39 12.77 13.20 366000 1.77% MNTA Buy or Sell
MNTX 7.43 7.65 7.30 7.49 41000 1.63% MNTX Buy or Sell
MOFG 26.29 26.84 25.91 26.75 26300 1.21% MOFG Buy or Sell
MORN 120.99 121.89 120.09 121.69 107300 0.66% MORN Buy or Sell
MOSY 0.20 0.21 0.18 0.19 982000 -5.00% MOSY Buy or Sell
MPAA 18.68 18.71 18.15 18.57 121800 -1.01% MPAA Buy or Sell
MPB 24.01 25.21 24.01 25.21 1300 5.04% MPB Buy or Sell
MPWR 139.55 139.79 136.51 138.62 175500 -0.75% MPWR Buy or Sell
MRCY 62.95 63.38 61.51 62.54 180900 -0.24% MRCY Buy or Sell
MRLN 21.84 22.34 21.84 22.07 38200 1.05% MRLN Buy or Sell
MRNA 19.00 19.59 18.21 19.40 673100 2.11% MRNA Buy or Sell
MRTN 16.58 16.99 16.42 16.92 227200 1.87% MRTN Buy or Sell
MRVL 19.62 19.88 19.41 19.73 6650700 0.10% MRVL Buy or Sell
MSEX 56.50 57.50 55.91 57.10 35600 1.03% MSEX Buy or Sell
MSFT 116.56 118.01 116.32 117.66 25422164 0.52% MSFT Buy or Sell
MSON 19.63 20.23 19.63 20.21 16600 2.48% MSON Buy or Sell
MSTR 143.33 144.87 141.76 144.09 74200 0.18% MSTR Buy or Sell
MTEX 17.77 17.80 17.77 17.80 400 -1.11% MTEX Buy or Sell
MTRX 20.43 20.81 20.15 20.65 150000 0.29% MTRX Buy or Sell
MTSC 53.17 54.16 52.52 53.97 101600 1.52% MTSC Buy or Sell
MU 41.34 41.98 40.06 40.55 34397550 -2.57% MU Buy or Sell
MVIS 0.95 1.00 0.95 0.99 192700 1.02% MVIS Buy or Sell
MXIM 54.03 54.36 53.15 53.84 1673300 -0.68% MXIM Buy or Sell
MXWL 4.49 4.50 4.42 4.45 984000 -1.33% MXWL Buy or Sell
MYGN 33.11 33.34 32.61 33.16 794300 0.18% MYGN Buy or Sell
MYL 28.67 28.67 27.94 28.32 6147800 -1.29% MYL Buy or Sell
MYRG 33.72 34.77 33.23 34.50 73900 2.47% MYRG Buy or Sell
MAR 124.01 124.45 123.13 123.66 1493600 -0.67% MAR Buy or Sell
MAT 13.21 13.32 12.96 13.28 5443000 0.53% MAT Buy or Sell
MGI 2.13 2.17 2.07 2.11 212800 -1.40% MGI Buy or Sell
MTP 0.35 0.35 0.30 0.32 242200 -3.03% MTP Buy or Sell
MBB 106.24 106.43 106.18 106.29 712600 0.08% MBB Buy or Sell
MCHI 60.46 61.11 60.45 60.95 5212100 0.16% MCHI Buy or Sell
MDIV 18.18 18.23 18.09 18.20 94700 0.00% 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.