Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
date
stringdate
2011-01-03 00:00:00
2026-01-28 00:00:00
act_symbol
stringlengths
1
6
⌀
open
float64
0
100k
high
float64
0
87.4k
low
float64
0
99.2k
close
float64
0
87.4k
volume
int64
0
5.75B
2011-01-07
LXRX
2.1
2.2
1.88
2
5,073,700
2011-01-07
LXU
26.79
28.77
26.61
27.37
968,562
2011-01-07
LYB
35.18
35.23
34.45
34.62
1,889,622
2011-01-07
LYG
4.13
4.15
4.08
4.11
2,952,485
2011-01-07
LYTS
8.3
8.31
7.87
7.99
67,072
2011-01-07
LYV
11.45
11.52
11.13
11.24
1,261,429
2011-01-07
LZB
9.17
9.25
8.82
9.18
441,329
2011-01-07
M
23.96
23.99
23.15
23.31
13,899,834
2011-01-07
MA
231.14
233.48
229.04
231.09
1,398,883
2011-01-07
MAA
62.63
63.05
61.53
61.96
230,501
2011-01-07
MAC
46.59
47.08
45.98
46.43
1,091,572
2011-01-07
MAG
11.45
11.59
11
11.07
179,661
2011-01-07
MAIN
18.16
18.2
18.01
18.12
50,733
2011-01-07
MAN
65.52
65.64
63.79
64.74
395,375
2011-01-07
MANH
30.65
30.99
29.88
30.38
81,248
2011-01-07
MANT
39.7
39.76
38.76
39.23
241,767
2011-01-07
MAR
40.94
41.56
40.33
40.81
2,980,684
2011-01-07
MARK
4.15
4.15
4.15
4.15
22,510
2011-01-07
MAS
13.56
14.07
13.34
13.77
10,993,257
2011-01-07
MASI
28.32
28.43
27.64
27.84
1,203,744
2011-01-07
MAT
25.02
25.13
24.08
24.18
5,939,406
2011-01-07
MATW
34.88
34.88
34.02
34.27
107,885
2011-01-07
MATX
40.5
40.76
39.85
40.58
367,919
2011-01-07
MAV
12.37
12.49
12.36
12.4
59,340
2011-01-07
MAYS
17.25
17.25
17.25
17.25
300
2011-01-07
MBB
105.27
105.58
105.13
105.5
317,441
2011-01-07
MBCN
17.25
17.25
17.25
17.25
3,050
2011-01-07
MBI
12.66
12.76
12.18
12.46
5,263,278
2011-01-07
MBOT
1.04
1.04
0.97
0.98
9,590,631
2011-01-07
MBT
20.4
20.44
20.15
20.33
1,481,345
2011-01-07
MBWM
8.87
8.99
8.8
8.86
23,856
2011-01-07
MCA
12.62
12.67
12.57
12.67
48,208
2011-01-07
MCBC
4.22
4.65
4.22
4.65
126,613
2011-01-07
MCD
74.35
74.58
73.59
74.37
11,273,141
2011-01-07
MCF
57.69
57.74
56.38
57.36
137,890
2011-01-07
MCHP
35.1
35.16
34.58
34.98
1,475,816
2011-01-07
MCHX
9.8
9.84
9.19
9.57
67,588
2011-01-07
MCI
29.71
30.07
29.4
29.43
11,674
2011-01-07
MCK
74.39
74.49
73.36
74
2,317,776
2011-01-07
MCN
8.93
9.12
8.93
9.03
46,334
2011-01-07
MCO
29.77
30.09
29.03
29.29
3,431,077
2011-01-07
MCR
9.32
9.32
9.27
9.32
97,269
2011-01-07
MCRI
12.69
12.63
12.04
12.44
28,089
2011-01-07
MCRO
27.5
27.74
27.5
27.59
8,421
2011-01-07
MCS
12.97
13.13
12.66
13.07
57,713
2011-01-07
MCY
42.7
42.74
42.08
42.33
124,412
2011-01-07
MD
69.49
69.49
68.17
68.56
183,954
2011-01-07
MDC
29.46
30.2
28.9
29.66
1,308,599
2011-01-07
MDCA
17.51
17.75
17.33
17.52
257,369
2011-01-07
MDGL
6.36
6.5
6.34
6.48
143,879
2011-01-07
MDLZ
31.39
31.43
31.14
31.19
6,747,839
2011-01-07
MDP
36.62
36.88
35.79
36.14
524,633
2011-01-07
MDRX
20.45
20.66
20.33
20.57
1,908,617
2011-01-07
MDT
36.62
36.62
36.35
36.41
15,364,467
2011-01-07
MDXG
1.4
1.4
1.39
1.39
28,400
2011-01-07
MDY
166.27
166.79
163.59
165.26
5,306,506
2011-01-07
MDYG
75.36
75.36
74.12
74.92
978
2011-01-07
MDYV
54.26
54.8
54
54.32
82,230
2011-01-07
MED
27.88
28.04
26.16
26.67
533,135
2011-01-07
MEDS
0.01
0.01
0
0
139,415
2011-01-07
MEI
12.72
12.89
12.37
12.55
124,140
2011-01-07
MEIP
1.06
1.06
1.01
1.01
8,926
2011-01-07
MELI
74.76
75.32
72.16
73.85
609,175
2011-01-07
MEN
10.24
10.32
10.2
10.28
46,646
2011-01-07
MEOH
29.29
29.82
28.88
29.02
314,357
2011-01-07
MERC
7.72
8.19
7.66
8.11
666,230
2011-01-07
MESO
22.7
22.7
22.7
22.7
100
2011-01-07
MET
46.57
46.84
45.67
46.07
4,744,586
2011-01-07
MFA
8.01
8.04
7.93
7.99
1,571,254
2011-01-07
MFC
17.88
18.05
17.61
17.75
2,798,209
2011-01-07
MFD
14.46
14.48
14.35
14.39
20,212
2011-01-07
MFG
3.91
3.95
3.85
3.88
1,116,453
2011-01-07
MFIN
8.34
8.47
8.3
8.39
28,387
2011-01-07
MFL
12.56
12.58
12.46
12.51
90,429
2011-01-07
MFM
6.54
6.55
6.42
6.51
49,093
2011-01-07
MFNC
5
5
5
5
1,295
2011-01-07
MFT
12.14
12.22
12.12
12.19
51,573
2011-01-07
MFV
7.6
7.66
7.57
7.6
5,600
2011-01-07
MG
13.58
13.74
13.38
13.6
57,293
2011-01-07
MGA
58.62
59.72
58.15
59.71
1,254,070
2011-01-07
MGC
43.62
43.62
43.19
43.43
52,400
2011-01-07
MGEE
42.72
42.78
42.21
42.76
35,871
2011-01-07
MGF
6.73
6.81
6.73
6.78
78,839
2011-01-07
MGI
2.92
2.95
2.83
2.91
240,865
2011-01-07
MGIC
7.24
7.24
6.67
6.86
557,948
2011-01-07
MGK
47.97
47.99
47.51
47.87
46,480
2011-01-07
MGLN
48.25
48.81
48.05
48.62
185,374
2011-01-07
MGM
15.72
16.48
15.64
16.35
69,151,018
2011-01-07
MGPI
9.94
9.94
9.3
9.83
40,033
2011-01-07
MGRC
25.78
25.78
25.39
25.67
224,141
2011-01-07
MGU
17.17
17.21
16.97
17.13
40,706
2011-01-07
MGV
39.45
39.45
38.98
39.27
52,458
2011-01-07
MHD
14.91
14.95
14.82
14.82
25,810
2011-01-07
MHF
7.12
7.2
7.1
7.15
25,042
2011-01-07
MHI
13.4
13.4
13.35
13.37
23,983
2011-01-07
MHK
57.91
58.25
56.2
57.08
349,399
2011-01-07
MHLD
8.25
8.25
8.03
8.19
151,834
2011-01-07
MHN
13.45
13.56
13.42
13.48
63,778
2011-01-07
MHO
16.02
16.51
15.7
16.48
105,572
2011-01-07
MIDD
87.13
88.83
86.92
88.06
115,908