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
2026-01-28
MDAIW
0.6
0.6
0.55
0.58
25,247
2026-01-28
MDB
417.07
426.32
409.44
411.04
863,771
2026-01-28
MDBH
3.45
3.45
3.2
3.27
22,995
2026-01-28
MDBX
69
69.33
66.16
66.16
1,707
2026-01-28
MDCX
1.22
1.22
1.16
1.18
133,792
2026-01-28
MDCXW
0.75
0.75
0.75
0.75
6,000
2026-01-28
MDEV
20.95
20.97
20.95
20.97
314
2026-01-28
MDGL
504.36
506.4
492
496.54
180,945
2026-01-28
MDIA
0.65
0.69
0.65
0.68
47,139
2026-01-28
MDIV
16.16
16.22
16.08
16.13
73,022
2026-01-28
MDLN
46.27
46.9
44
44.32
2,944,872
2026-01-28
MDLV
29.53
29.59
29.53
29.59
474
2026-01-28
MDLZ
58.98
59.59
57.36
57.73
9,809,370
2026-01-28
MDPL
27.35
27.35
27.21
27.21
3,329
2026-01-28
MDRR
12.12
12.12
12.12
12.12
347
2026-01-28
MDST
27.47
27.54
27.18
27.49
59,958
2026-01-28
MDT
100.46
101.25
100.26
100.79
6,643,176
2026-01-28
MDU
20.53
20.62
20.41
20.44
1,321,432
2026-01-28
MDV
15.3
15.3
14.93
14.96
38,896
2026-01-28
MDV$A
25.09
25.09
24.9
24.9
678
2026-01-28
MDWD
18
18.73
17.67
18.42
205,701
2026-01-28
MDXG
5.27
5.3
5.13
5.15
1,008,606
2026-01-28
MDXH
3.7
3.78
3.6
3.65
96,049
2026-01-28
MDY
637.39
638.42
632.87
634.32
1,005,171
2026-01-28
MDYG
98.55
98.71
97.68
98.09
467,154
2026-01-28
MDYV
88.65
88.75
87.98
88.15
230,110
2026-01-28
MEAR
50.44
50.5
50.44
50.49
132,967
2026-01-28
MEC
18.41
19.1
18.4
18.93
143,291
2026-01-28
MED
11.45
11.75
11.17
11.19
217,879
2026-01-28
MEDI
31.82
31.88
31.16
31.16
11,260
2026-01-28
MEDP
600.12
601.95
589.95
597.91
169,173
2026-01-28
MEDX
33.94
33.94
33.36
33.39
1,107
2026-01-28
MEG
23.25
23.25
22.42
22.45
370,393
2026-01-28
MEGI
14.02
14.1
14.01
14.03
183,926
2026-01-28
MEGL
1.22
1.27
1.2
1.21
32,346
2026-01-28
MEHA
0.23
0.23
0.21
0.21
528,765
2026-01-28
MEI
8.15
8.35
7.9
7.95
500,968
2026-01-28
MELI
2,303.91
2,342
2,266.35
2,268.6
486,221
2026-01-28
MEM
39.82
40.1
39.82
40.01
15,274
2026-01-28
MEMA
28.67
28.67
28.58
28.61
25,800
2026-01-28
MEME
7.99
8.08
7.81
7.98
160,590
2026-01-28
MEMS
27.42
27.56
27.41
27.56
3,704
2026-01-28
MEMX
42
42
41.51
41.77
15,541
2026-01-28
MEMY
24.58
24.92
24.54
24.78
1,956
2026-01-28
MENS
3
3.03
2.53
2.53
742,425
2026-01-28
MEOH
46.66
47.82
46.49
47.78
492,841
2026-01-28
MER$K
25.7
25.7
25.61
25.63
12,510
2026-01-28
MERC
2.19
2.19
2.11
2.13
395,471
2026-01-28
MESHU
10.03
10.04
10.02
10.03
455,134
2026-01-28
MESO
19.19
19.21
18.48
18.7
119,489
2026-01-28
MET
76.45
77.34
76.03
76.26
2,911,278
2026-01-28
MET$A
21.68
21.81
21.58
21.72
102,094
2026-01-28
MET$E
24.37
24.37
24.25
24.31
39,718
2026-01-28
MET$F
20.24
20.24
20.12
20.14
69,004
2026-01-28
META
674.5
677.68
666.1
668.73
25,709,665
2026-01-28
METC
23.31
23.31
21.55
22.58
3,214,761
2026-01-28
METCB
13.97
14.47
13.39
13.51
33,099
2026-01-28
METCI
25.15
25.2
25.15
25.2
1,211
2026-01-28
METCZ
25.5
25.5
25.45
25.48
3,494
2026-01-28
METD
15.48
15.66
15.41
15.58
1,164,862
2026-01-28
METL
33.5
33.5
32.47
33.33
198,240
2026-01-28
METU
33.07
33.37
32.29
32.35
10,540,740
2026-01-28
METV
19.16
19.2
19.03
19.03
28,835
2026-01-28
METW
35.78
35.78
35.33
35.42
53,769
2026-01-28
MEXX
35.67
36.47
35
36.19
67,995
2026-01-28
MFA
10.01
10.07
9.96
9.99
1,162,367
2026-01-28
MFA$B
20.35
20.4
20.34
20.39
10,014
2026-01-28
MFA$C
23.16
23.33
23.16
23.33
21,949
2026-01-28
MFAN
25.5
25.55
25.5
25.51
16,581
2026-01-28
MFAO
25.7
25.71
25.69
25.7
7,213
2026-01-28
MFC
37.33
37.85
36.99
37.72
1,575,828
2026-01-28
MFDX
40.84
40.95
40.66
40.77
27,570
2026-01-28
MFEM
26.1
26.13
25.93
26.12
21,263
2026-01-28
MFG
8.63
8.65
8.56
8.63
4,108,715
2026-01-28
MFI
15.5
16.28
15.49
15.59
6,200
2026-01-28
MFIC
11.23
11.36
11.13
11.14
474,865
2026-01-28
MFICL
25.37
25.37
25.35
25.35
3,203
2026-01-28
MFIG
20.31
20.31
19.93
19.94
15,630
2026-01-28
MFIN
10.11
10.11
9.86
9.87
67,616
2026-01-28
MFLX
17.04
17.3
17.02
17.04
10,513
2026-01-28
MFM
5.47
5.51
5.46
5.5
123,714
2026-01-28
MFMO
20.98
20.98
20.55
20.6
9,736
2026-01-28
MFSB
25.28
25.29
25.26
25.28
47,095
2026-01-28
MFSG
28.82
28.82
28.57
28.65
45,029
2026-01-28
MFSI
31.42
31.42
31.18
31.29
213,721
2026-01-28
MFSM
25.2
25.23
25.2
25.23
1,254
2026-01-28
MFSV
27.34
27.38
27.25
27.28
127,485
2026-01-28
MFUL
22.03
22.03
22.01
22.01
858
2026-01-28
MFUS
59
59
58.71
58.71
12,464
2026-01-28
MFUT
18.77
18.86
18.62
18.86
5,361
2026-01-28
MFVL
20.94
20.94
20.5
20.52
10,324
2026-01-28
MG
13.97
14.03
13.72
13.89
145,522
2026-01-28
MGA
53.34
53.45
52.2
52.31
1,236,308
2026-01-28
MGC
255.75
255.75
254.44
254.96
65,837
2026-01-28
MGEE
79.05
79.59
78.09
78.17
101,399
2026-01-28
MGF
3.01
3.03
3.01
3.01
40,702
2026-01-28
MGIC
26.62
26.62
26.29
26.61
12,853
2026-01-28
MGIH
1.44
1.56
1.44
1.51
184,307
2026-01-28
MGK
414.28
414.56
410.9
412.49
435,376
2026-01-28
MGLD
0.97
0.97
0.94
0.94
16,121