NASDAQ Stocks

This is a NASDAQ Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
MACK 7.10 7.21 6.28 6.69 50700 -6.30% MACK Buy or Sell
MAMS 8.76 8.85 8.37 8.56 11500 0.71% MAMS Buy or Sell
MARA 0.61 0.62 0.57 0.57 459900 -6.56% MARA Buy or Sell
MARK 2.40 2.43 2.35 2.36 153200 -3.28% MARK Buy or Sell
MBCN 42.00 42.05 42.00 42.00 4200 0.00% MBCN Buy or Sell
MBII 1.62 1.65 1.57 1.59 121600 -1.85% MBII Buy or Sell
MBIN 19.92 20.23 18.93 18.95 47500 -5.58% MBIN Buy or Sell
MBIO 3.91 3.92 3.48 3.52 61200 -11.56% MBIO Buy or Sell
MBOT 8.29 8.39 7.78 7.86 105300 -1.75% MBOT Buy or Sell
MBSD 23.20 23.20 23.19 23.20 7900 0.09% MBSD Buy or Sell
MBUU 39.22 39.33 37.12 37.18 360200 -6.32% MBUU Buy or Sell
MCEF 18.34 18.36 18.34 18.36 800 0.66% MCEF Buy or Sell
MCEP 0.90 0.90 0.86 0.86 37200 -4.44% MCEP Buy or Sell
MCFT 22.34 22.58 20.82 20.86 292900 -7.74% MCFT Buy or Sell
MCRB 6.68 6.68 6.03 6.22 214600 -7.16% MCRB Buy or Sell
MDB 153.25 154.62 147.58 152.76 2550400 -1.22% MDB Buy or Sell
MDGL 142.37 142.58 134.28 134.28 223100 -6.44% MDGL Buy or Sell
MDGS 2.95 2.95 2.89 2.93 5600 1.38% MDGS Buy or Sell
MDJH 3.80 3.80 3.76 3.76 3000 0.00% MDJH Buy or Sell
MDLZ 48.79 49.33 48.79 49.13 6930400 0.51% MDLZ Buy or Sell
MDRR 8.31 8.74 8.17 8.17 3600 -1.92% MDRR Buy or Sell
MDWD 5.22 5.28 5.07 5.19 45700 0.39% MDWD Buy or Sell
MEDP 58.40 58.86 56.48 56.65 403500 -3.67% MEDP Buy or Sell
MEET 5.58 5.71 5.51 5.60 1125000 -0.36% MEET Buy or Sell
MEIP 3.06 3.14 3.02 3.05 105500 -1.29% MEIP Buy or Sell
MELR 18.85 19.03 18.85 19.03 1100 -0.05% MELR Buy or Sell
MESO 4.93 4.94 4.80 4.85 64700 -0.21% MESO Buy or Sell
METC 6.60 6.75 6.24 6.24 92700 -4.29% METC Buy or Sell
MFIN 6.55 6.63 6.05 6.07 76700 -7.33% MFIN Buy or Sell
MFINL 25.71 25.71 25.61 25.61 400 -1.69% MFINL Buy or Sell
MGEN 3.42 3.47 3.00 3.18 493600 -8.88% MGEN Buy or Sell
MGNX 19.67 19.89 18.94 18.98 649800 -4.24% MGNX Buy or Sell
MGTA 18.35 19.02 17.52 18.57 369300 1.59% MGTA Buy or Sell
MGTX 19.56 20.07 18.15 18.31 155200 -7.29% MGTX Buy or Sell
MICT 1.26 1.28 1.25 1.26 77900 0.00% MICT Buy or Sell
MIK 11.87 11.98 11.21 11.26 3921400 -5.54% MIK Buy or Sell
MILN 23.66 23.67 23.22 23.22 12400 -2.35% MILN Buy or Sell
MIME 47.40 47.80 44.71 45.26 836100 -5.33% MIME Buy or Sell
MINDP 24.65 24.65 24.44 24.44 600 -0.93% MINDP Buy or Sell
MITK 11.80 11.82 11.56 11.76 385700 -0.34% MITK Buy or Sell
MITO 12.75 13.06 11.50 12.00 48600 -5.73% MITO Buy or Sell
MJCO 7.15 7.16 6.90 7.05 28500 -2.35% MJCO Buy or Sell
MKGI 2.20 2.25 2.10 2.18 25300 -0.91% MKGI Buy or Sell
MLCO 22.25 22.31 21.56 21.62 4215800 -3.95% MLCO Buy or Sell
MLND 14.45 14.84 14.10 14.69 25000 1.73% MLND Buy or Sell
MLNT 4.17 4.27 4.05 4.06 169400 -5.14% MLNT Buy or Sell
MMAC 31.76 32.45 31.32 32.10 7600 0.88% MMAC Buy or Sell
MMDM 10.35 10.40 10.33 10.34 22600 -0.58% MMDM Buy or Sell
MMDMU 10.95 10.95 10.95 10.95 100 1.30% MMDMU Buy or Sell
MNCLU 10.07 10.10 10.07 10.10 127300 0.80% MNCLU Buy or Sell
MNLO 7.85 8.00 7.59 7.76 155300 -1.40% MNLO Buy or Sell
MOBL 5.60 5.63 5.30 5.30 670900 -5.69% MOBL Buy or Sell
MOGO 2.36 2.36 2.27 2.30 14400 -0.43% MOGO Buy or Sell
MOMO 38.08 38.40 36.89 37.13 2260800 -3.56% MOMO Buy or Sell
MOR 23.42 23.46 22.94 22.94 13700 -2.09% MOR Buy or Sell
MOTS 3.90 4.04 3.86 3.88 15100 -3.24% MOTS Buy or Sell
MOXC 0.88 0.88 0.82 0.85 43700 0.00% MOXC Buy or Sell
MPVD 0.92 0.94 0.90 0.90 49900 -2.17% MPVD Buy or Sell
MRAM 7.60 7.80 7.42 7.42 110500 -2.62% MRAM Buy or Sell
MRBK 17.60 18.08 17.53 17.78 3900 3.01% MRBK Buy or Sell
MRCC 12.30 12.30 12.02 12.13 96800 -1.30% MRCC Buy or Sell
MRCCL 24.68 24.87 24.60 24.87 8900 -0.08% MRCCL Buy or Sell
MRIN 4.24 4.39 4.23 4.29 24300 -0.92% MRIN Buy or Sell
MRKR 6.07 6.08 5.60 5.99 356200 -1.96% MRKR Buy or Sell
MRNS 4.11 4.14 3.84 3.84 715000 -6.57% MRNS Buy or Sell
MRSN 4.86 4.91 4.68 4.77 272400 -3.05% MRSN Buy or Sell
MRTX 74.80 76.00 73.10 73.23 444400 -2.81% MRTX Buy or Sell
MRUS 12.85 12.85 12.47 12.84 4100 -0.39% MRUS Buy or Sell
MSBI 24.32 24.32 22.95 22.97 74500 -6.28% MSBI Buy or Sell
MSVB 12.89 12.89 12.89 12.89 100 0.78% MSVB Buy or Sell
MTBC 4.65 4.65 4.48 4.62 61600 -0.43% MTBC Buy or Sell
MTCH 59.14 59.57 57.38 57.59 1481100 -3.23% MTCH Buy or Sell
MTEC 10.15 10.15 10.08 10.14 112600 -0.10% MTEC Buy or Sell
MTECU 10.86 10.86 10.86 10.86 1000 0.28% MTECU Buy or Sell
MTECW 0.79 0.80 0.75 0.78 1600 -6.02% MTECW Buy or Sell
MTEM 5.65 5.70 5.28 5.43 54300 -5.24% MTEM Buy or Sell
MTFB 2.09 2.37 2.02 2.25 506920 0.45% MTFB Buy or Sell
MTLS 17.00 17.03 16.20 16.27 62200 -5.08% MTLS Buy or Sell
MTSI 18.94 19.09 17.95 17.97 468300 -5.77% MTSI Buy or Sell
MUDS 10.04 10.04 10.04 10.04 200 0.00% MUDS Buy or Sell
MUDSW 0.49 0.50 0.45 0.47 4800 -4.08% MUDSW Buy or Sell
MVBF 15.35 15.94 15.35 15.73 10600 2.48% MVBF Buy or Sell
MYFW 13.16 13.50 13.04 13.50 1100 -1.24% MYFW Buy or Sell
MYND 1.57 1.64 1.45 1.53 93200 -3.16% MYND Buy or Sell
MYNDW 0.10 0.10 0.10 0.10 1500 -16.67% MYNDW Buy or Sell
MYOK 55.66 56.00 53.02 54.31 794200 -2.71% MYOK Buy or Sell
MYOS 1.48 1.54 1.40 1.48 19800 -1.33% MYOS Buy or Sell
MYSZ 0.88 0.88 0.80 0.83 163475 -3.49% MYSZ Buy or Sell
MYT 2.02 2.57 2.02 2.31 832700 14.36% MYT Buy or Sell
MDSO 79.17 79.44 75.81 75.84 399700 -5.22% MDSO Buy or Sell
MFNC 15.55 15.58 15.50 15.55 2100 -0.51% MFNC Buy or Sell
MLVF 20.38 20.94 20.00 20.00 10300 -1.96% MLVF Buy or Sell
MMYT 27.05 27.26 25.27 25.36 304000 -6.59% MMYT Buy or Sell
MSBF 18.10 18.10 17.30 17.45 14300 -2.79% MSBF Buy or Sell
MTSL 1.93 1.95 1.85 1.91 17700 -1.04% MTSL Buy or Sell
MTC 4.91 4.94 4.77 4.80 5400 -2.04% MTC Buy or Sell
MAGS 5.13 5.13 5.10 5.10 25200 0.00% MAGS Buy or Sell
MANH 56.02 56.25 54.04 54.08 295700 -4.13% MANH Buy or Sell
MANT 53.57 53.76 51.84 51.93 85600 -3.58% MANT Buy or Sell
MARPS 2.45 2.66 2.33 2.58 18400 6.61% MARPS Buy or Sell
MASI 136.78 136.79 133.67 133.68 324600 -2.46% MASI Buy or Sell
MATW 37.29 37.65 35.85 35.86 103600 -4.35% MATW Buy or Sell
MBRX 1.33 1.35 1.29 1.32 67500 -0.75% MBRX Buy or Sell
MBTF 10.13 10.14 9.62 9.65 97800 -5.30% MBTF Buy or Sell
MBWM 32.19 32.57 30.66 30.93 51700 -4.65% MBWM Buy or Sell
MCBC 9.72 9.96 9.32 9.32 62900 -6.05% MCBC Buy or Sell
MCHP 86.71 87.35 85.40 85.42 1998600 -2.24% MCHP Buy or Sell
MCHX 4.90 4.94 4.76 4.76 175500 -2.86% MCHX Buy or Sell
MCRI 44.11 44.32 42.86 42.86 25800 -3.45% MCRI Buy or Sell
MDCA 1.71 1.90 1.70 1.85 958400 10.12% MDCA Buy or Sell
MDCO 27.93 28.22 26.49 26.58 923100 -5.14% MDCO Buy or Sell
MDRX 10.47 10.55 9.90 9.90 3086800 -6.07% MDRX Buy or Sell
MELI 499.28 503.56 489.37 497.37 703400 -1.41% MELI Buy or Sell
MEOH 59.72 59.85 57.57 57.72 353900 -4.41% MEOH Buy or Sell
MERC 14.01 14.09 13.52 13.59 157300 -3.82% MERC Buy or Sell
MESA 8.73 8.73 8.23 8.50 298600 -2.75% MESA Buy or Sell
MFSF 29.87 30.20 28.11 28.22 21400 -5.40% MFSF Buy or Sell
MGEE 65.84 67.15 65.84 65.92 95800 -0.17% MGEE Buy or Sell
MGIC 8.55 8.63 8.39 8.45 11300 -1.17% MGIC Buy or Sell
MGLN 66.05 66.55 64.49 64.63 220700 -2.30% MGLN Buy or Sell
MGPI 77.26 78.52 76.51 77.24 180700 -0.69% MGPI Buy or Sell
MGRC 58.17 58.49 57.31 57.57 117400 -1.39% MGRC Buy or Sell
MHLD 0.78 0.81 0.72 0.73 442800 -6.41% MHLD Buy or Sell
MIDD 127.76 127.76 125.07 126.05 503600 -1.56% MIDD Buy or Sell
MIND 3.99 3.99 3.88 3.99 6200 1.27% MIND Buy or Sell
MINI 34.64 34.64 33.08 33.08 189300 -4.59% MINI Buy or Sell
MKSI 91.97 92.22 90.50 90.77 1359800 -1.94% MKSI Buy or Sell
MKTX 238.98 240.90 237.18 238.34 180200 -0.76% MKTX Buy or Sell
MLAB 230.82 233.58 226.01 226.22 38500 -2.53% MLAB Buy or Sell
MLHR 35.77 35.77 34.25 34.59 430400 -3.30% MLHR Buy or Sell
MLNX 117.89 118.09 117.73 118.06 1494500 0.04% MLNX Buy or Sell
MMLP 12.21 12.39 12.13 12.33 126000 -0.56% MMLP Buy or Sell
MMSI 60.48 60.49 58.72 58.77 247900 -3.40% MMSI Buy or Sell
MNDO 2.16 2.19 2.16 2.19 28200 0.92% MNDO Buy or Sell
MNKD 2.19 2.23 2.07 2.13 3840700 -3.18% MNKD Buy or Sell
MNOV 8.56 8.84 7.99 8.00 85000 -7.83% MNOV Buy or Sell
MNRO 82.79 82.79 78.94 79.00 381900 -4.85% MNRO Buy or Sell
MNST 54.21 54.45 52.94 53.51 8365900 -1.27% MNST Buy or Sell
MNTA 13.96 14.15 12.95 12.97 477300 -8.01% MNTA Buy or Sell
MNTX 7.84 7.90 7.36 7.37 77400 -5.63% MNTX Buy or Sell
MOFG 27.99 28.03 26.38 26.43 26400 -6.01% MOFG Buy or Sell
MORN 121.34 122.32 120.19 120.89 81500 -0.98% MORN Buy or Sell
MOSY 0.21 0.22 0.19 0.20 836200 0.00% MOSY Buy or Sell
MPAA 19.81 19.83 18.65 18.76 169900 -6.11% MPAA Buy or Sell
MPB 24.28 24.77 24.00 24.00 9900 -1.44% MPB Buy or Sell
MPWR 143.87 144.00 139.61 139.67 259800 -3.68% MPWR Buy or Sell
MRCY 64.43 65.47 62.68 62.69 329000 -2.94% MRCY Buy or Sell
MRLN 22.00 22.21 21.84 21.84 17800 -1.09% MRLN Buy or Sell
MRNA 19.38 19.70 18.75 19.00 579000 -1.76% MRNA Buy or Sell
MRTN 17.03 17.05 16.60 16.61 214200 -2.69% MRTN Buy or Sell
MRVL 20.60 20.69 19.65 19.71 11432600 -5.19% MRVL Buy or Sell
MSEX 58.65 58.65 56.52 56.52 46900 -3.55% MSEX Buy or Sell
MSFT 119.50 119.59 117.04 117.05 32317844 -2.64% MSFT Buy or Sell
MSON 20.14 20.72 19.61 19.72 4600 -3.71% MSON Buy or Sell
MSTR 149.00 149.46 143.61 143.83 90100 -3.87% MSTR Buy or Sell
MTEX 17.82 18.00 17.82 18.00 400 -1.48% MTEX Buy or Sell
MTRX 21.31 21.56 20.59 20.59 181400 -4.14% MTRX Buy or Sell
MTSC 54.28 54.28 52.87 53.16 82900 -2.37% MTSC Buy or Sell
MU 43.47 43.48 41.55 41.62 46421744 -5.39% MU Buy or Sell
MVIS 0.99 1.00 0.94 0.98 282800 -1.01% MVIS Buy or Sell
MXIM 55.02 55.35 54.18 54.21 1321400 -1.90% MXIM Buy or Sell
MXWL 4.52 4.55 4.45 4.51 848800 -1.53% MXWL Buy or Sell
MYGN 33.30 33.58 32.95 33.10 843900 -1.25% MYGN Buy or Sell
MYL 29.02 29.12 28.32 28.69 5564000 -1.91% MYL Buy or Sell
MYRG 35.21 35.21 33.64 33.67 58200 -4.73% MYRG Buy or Sell
MAR 124.37 124.91 123.42 124.50 3404300 -0.45% MAR Buy or Sell
MAT 13.45 13.45 12.82 13.21 5114500 -2.15% MAT Buy or Sell
MGI 2.24 2.24 2.11 2.14 319100 -4.89% MGI Buy or Sell
MTP 0.38 0.38 0.32 0.33 400700 -10.81% MTP Buy or Sell
MBB 106.08 106.34 106.04 106.20 616000 0.33% MBB Buy or Sell
MCHI 61.80 61.93 60.81 60.85 8321400 -3.07% MCHI Buy or Sell
MDIV 18.34 18.36 18.17 18.20 76600 -1.14% 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.