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
MIDU
48.9
49.04
46.95
48.26
52,000
2011-01-07
MIN
6.31
6.35
6.3
6.34
230,009
2011-01-07
MIND
11
11.11
10.8
10.8
33,548
2011-01-07
MINT
100.71
100.76
100.7
100.75
123,664
2011-01-07
MITK
6.31
6.45
6.3
6.45
102,928
2011-01-07
MIY
13.22
13.26
13.17
13.18
27,495
2011-01-07
MKC
45.5
45.71
45.09
45.19
815,221
2011-01-07
MKC.V
45.67
45.67
44.83
45.27
1,250
2011-01-07
MKL
390
393.17
389.43
393.03
20,222
2011-01-07
MKSI
24.16
24.22
23.09
23.65
272,248
2011-01-07
MKTX
20.46
20.46
20.02
20.24
150,404
2011-01-07
MLAB
30.44
30.45
30.44
30.45
200
2011-01-07
MLCO
6.98
7.02
6.89
7.01
6,026,494
2011-01-07
MLHR
26.07
26.49
25.26
25.86
259,880
2011-01-07
MLI
32.15
32.35
31.1
31.57
144,455
2011-01-07
MLKN
26.07
26.49
25.26
25.86
259,880
2011-01-07
MLM
83.1
84.04
81.25
81.62
927,021
2011-01-07
MLN
17.14
17.14
17.06
17.06
23,789
2011-01-07
MLP
4.54
4.77
4.51
4.74
17,075
2011-01-07
MLR
14.77
15.11
14.77
15.08
33,373
2011-01-07
MLSS
0.86
0.86
0.86
0.86
2,933
2011-01-07
MMAT
2.9
2.95
2.8
2.95
6,045
2011-01-07
MMC
27.3
27.38
26.92
27.07
3,838,215
2011-01-07
MMLP
40.08
40.46
39.94
40.22
30,594
2011-01-07
MMM
86.55
87.31
85.95
86.23
3,355,467
2011-01-07
MMP
56.02
56.2
55.56
55.77
172,303
2011-01-07
MMS
64.75
64.75
63.03
63.68
112,857
2011-01-07
MMSI
15.37
15.45
15.1
15.37
151,081
2011-01-07
MMT
6.85
6.86
6.76
6.82
166,035
2011-01-07
MMU
11.8
11.88
11.77
11.88
60,256
2011-01-07
MMYT
31.5
31.72
30.37
30.83
76,501
2011-01-07
MNA
25.08
25.1
24.97
25.1
5,071
2011-01-07
MNDO
2.5
2.5
2.44
2.45
20,100
2011-01-07
MNKD
8.44
8.45
8.18
8.2
2,040,318
2011-01-07
MNOV
5.4
5.49
5.25
5.25
700
2011-01-07
MNP
13.05
13.11
12.97
13.04
36,952
2011-01-07
MNR
8.62
8.63
8.44
8.57
36,864
2011-01-07
MNRO
32.06
32.06
31.23
31.8
473,053
2011-01-07
MNTX
4.46
4.48
4.26
4.34
74,296
2011-01-07
MO
24.63
24.68
24.37
24.39
11,876,367
2011-01-07
MOD
17.58
17.7
16.72
17.14
318,783
2011-01-07
MOFG
15.29
15.29
15.06
15.19
4,324
2011-01-07
MOG.A
42.99
43.43
41.87
43
179,393
2011-01-07
MOG.B
42.26
42.7
42.09
42.7
300
2011-01-07
MOH
27.6
27.81
27.25
27.8
113,339
2011-01-07
MOO
55
55
54.08
54.39
837,793
2011-01-07
MORN
54.13
54.54
52.87
53.28
82,117
2011-01-07
MOV
15.22
15.29
14.48
15.02
75,870
2011-01-07
MPA
13.59
13.67
13.59
13.65
17,232
2011-01-07
MPAA
12.97
12.97
12.61
12.65
31,913
2011-01-07
MPV
13.7
13.82
13.69
13.82
1,050
2011-01-07
MPW
10.93
10.97
10.6
10.77
839,872
2011-01-07
MPWR
16.21
16.28
16.01
16.06
219,115
2011-01-07
MPX
6.69
6.69
6.41
6.51
48,962
2011-01-07
MQT
11.06
11.11
11.05
11.07
47,093
2011-01-07
MQY
13.29
13.35
13.24
13.27
32,942
2011-01-07
MRCY
18.07
18.34
17.4
18.08
132,756
2011-01-07
MRK
37.17
37.35
36.86
37.35
12,753,530
2011-01-07
MRKR
0.18
0.18
0.18
0.18
16,000
2011-01-07
MRLN
12.54
12.5
11.76
12.1
22,752
2011-01-07
MRO
38.24
38.73
38
38.63
7,764,727
2011-01-07
MRTN
20.61
21.01
20.22
20.55
108,204
2011-01-07
MRVL
19.85
20.34
19.46
20.04
23,809,985
2011-01-07
MS
28.84
28.89
28
28.2
17,522,257
2011-01-07
MSB
36.12
37.63
35.75
36.22
658,605
2011-01-07
MSD
10.63
10.63
10.48
10.6
144,660
2011-01-07
MSEX
18.4
18.66
18.38
18.65
53,655
2011-01-07
MSFT
28.64
28.74
28.25
28.6
73,761,979
2011-01-07
MSGN
24.9
25.15
24.7
24.93
124,471
2011-01-07
MSI
39.54
39.65
38.53
38.9
5,384,932
2011-01-07
MSM
60.35
62.61
60.01
60.67
743,485
2011-01-07
MSN
1.99
2.03
1.98
2.01
33,894
2011-01-07
MSTR
89.41
90.4
89.19
89.21
67,790
2011-01-07
MT
35.5
35.72
34.84
35.02
6,902,692
2011-01-07
MTA
0.13
0.13
0.13
0.13
500
2011-01-07
MTB
87.79
88.19
85.62
86.82
918,843
2011-01-07
MTD
150.37
151.34
146.56
147.23
141,257
2011-01-07
MTEM
1.7
1.7
1.5
1.55
333,084
2011-01-07
MTEX
1.86
1.87
1.83
1.86
24,009
2011-01-07
MTG
11.3
11.64
11.14
11.51
5,977,381
2011-01-07
MTH
25.3
25.77
24.32
24.92
474,056
2011-01-07
MTL
32.59
32.88
32
32.34
2,134,372
2011-01-07
MTN
52.87
53.18
50.98
51.5
284,064
2011-01-07
MTOR
21.38
21.65
20.9
21.42
2,379,709
2011-01-07
MTR
49.04
49.5
48.16
49.5
1,409
2011-01-07
MTRN
36.86
36.86
34.78
35.12
227,235
2011-01-07
MTRX
12.2
12.2
11.77
11.79
332,672
2011-01-07
MTSC
38.02
38.29
37.15
37.89
38,086
2011-01-07
MTT
19.83
20.04
19.83
20.04
14,296
2011-01-07
MTW
13.4
13.8
13.31
13.75
3,024,117
2011-01-07
MTX
65.97
66.3
64.2
64.99
74,436
2011-01-07
MTZ
14.56
14.77
14.25
14.56
758,461
2011-01-07
MU
8.56
8.7
8.45
8.65
24,520,873
2011-01-07
MUA
11.63
11.68
11.61
11.63
30,237
2011-01-07
MUB
99.1
99.23
98.8
99.22
185,126
2011-01-07
MUC
12.8
12.91
12.79
12.91
53,616
2011-01-07
MUE
11.93
11.98
11.92
11.94
32,316
2011-01-07
MUFG
5.35
5.35
5.26
5.31
2,277,207
2011-01-07
MUH
13.51
13.55
13.46
13.49
13,935
2011-01-07
MUI
13.64
13.65
13.53
13.65
97,008