Split (1)

train · 26.7M rows

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	MGM	33.59	33.88	32.72	32.75	4,424,582
2026-01-28	MGMT	47.76	47.87	47.62	47.71	12,585
2026-01-28	MGN	1.81	1.83	1.7	1.71	6,203
2026-01-28	MGNI	15.07	15.28	14.79	14.86	1,545,404
2026-01-28	MGNR	51.73	51.94	51.12	51.93	66,225
2026-01-28	MGNX	1.84	1.86	1.79	1.8	543,441
2026-01-28	MGOV	20.47	20.5	20.46	20.5	12,027
2026-01-28	MGPI	24.89	25.1	24.29	24.44	197,609
2026-01-28	MGR	21.71	21.71	21.57	21.61	10,945
2026-01-28	MGRB	17.56	17.56	17.47	17.5	12,448
2026-01-28	MGRC	114.45	118.66	113.98	117.4	200,185
2026-01-28	MGRD	15.68	15.69	15.61	15.69	4,512
2026-01-28	MGRE	24.51	24.57	24.46	24.54	13,128
2026-01-28	MGRT	6	6.3	5.8	6.3	2,288
2026-01-28	MGRX	0.46	0.47	0.43	0.43	163,181
2026-01-28	MGTX	8	8	7.65	7.76	308,707
2026-01-28	MGV	146.57	147.11	146.31	146.68	226,274
2026-01-28	MGX	1.67	1.68	1.6	1.6	235,080
2026-01-28	MGY	24.81	25.25	24.77	25.22	2,863,394
2026-01-28	MGYR	17.89	17.89	17.21	17.88	2,269
2026-01-28	MH	14.97	15.21	14.59	14.59	332,954
2026-01-28	MHD	11.88	11.92	11.8	11.92	112,989
2026-01-28	MHF	6.86	6.89	6.86	6.88	48,858
2026-01-28	MHH	7.01	7.02	6.81	6.81	7,910
2026-01-28	MHK	119.85	121.57	118.39	119.74	611,024
2026-01-28	MHLA	12.97	13.01	12.92	13.01	5,964
2026-01-28	MHN	10.22	10.27	10.21	10.25	67,996
2026-01-28	MHNC	15.39	15.61	15.33	15.47	6,194
2026-01-28	MHO	125.45	134.93	125.45	132.36	582,919
2026-01-28	MHY	25.06	25.07	25.06	25.07	851
2026-01-28	MI	4.5	4.5	3.99	4	3,021
2026-01-28	MIAX	41.47	42.47	40.9	41.23	527,101
2026-01-28	MICC	17.81	18.06	17.69	17.81	699,664
2026-01-28	MID	67.85	67.93	67.53	67.59	1,641
2026-01-28	MIDD	148.23	150.87	146.41	149.2	708,682
2026-01-28	MIDE	34.6	34.6	34.6	34.6	11
2026-01-28	MIDU	59.2	59.2	57.99	58.32	40,888
2026-01-28	MIG	21.62	21.65	21.53	21.64	16,426
2026-01-28	MIGI	4.74	4.76	4.4	4.46	191,522
2026-01-28	MILK	24.71	24.83	24.7	24.71	8,323
2026-01-28	MILN	47.33	48.81	46.31	46.45	22,995
2026-01-28	MIMI	0.32	0.34	0.32	0.34	136,051
2026-01-28	MIN	2.58	2.6	2.58	2.58	226,235
2026-01-28	MIND	9.2	9.55	8.84	9.05	155,996
2026-01-28	MINN	22.55	22.66	22.54	22.66	6,446
2026-01-28	MINO	45.64	45.64	45.56	45.6	70,518
2026-01-28	MINT	100.66	100.68	100.66	100.67	985,992
2026-01-28	MINV	39.01	39.04	38.73	39.01	1,983
2026-01-28	MIR	25.76	25.94	25.06	25.38	2,186,045
2026-01-28	MIRA	1.34	1.38	1.33	1.33	116,944
2026-01-28	MIRM	101.5	101.5	98.46	100.85	1,061,425
2026-01-28	MISL	49.67	49.76	49	49.61	87,132
2026-01-28	MIST	2.02	2.03	1.94	1.94	1,708,081
2026-01-28	MITK	10.69	10.75	10.47	10.47	526,430
2026-01-28	MITN	25.6	25.67	25.57	25.62	7,007
2026-01-28	MITP	25.64	25.64	25.63	25.64	5,476
2026-01-28	MITQ	0.78	0.78	0.71	0.75	7,687
2026-01-28	MITT	8.93	8.99	8.76	8.81	119,315
2026-01-28	MITT$A	22.99	23.39	22.75	22.75	2,621
2026-01-28	MITT$B	22.46	22.58	22.42	22.55	4,061
2026-01-28	MITT$C	25.45	25.51	25.45	25.5	4,257
2026-01-28	MIY	12.15	12.21	12.03	12.08	48,901
2026-01-28	MJ	28.25	28.71	27.45	27.55	101,339
2026-01-28	MJSC	52.97	52.97	52.97	52.97	61
2026-01-28	MKAM	31.07	31.07	31.07	31.07	226
2026-01-28	MKC	63.3	63.62	61.45	61.86	4,101,029
2026-01-28	MKC.V	62.43	62.43	61.64	61.73	7,170
2026-01-28	MKDW	3.3	3.3	2.8	3.07	139,674
2026-01-28	MKDWW	0.01	0.01	0.01	0.01	1,000
2026-01-28	MKL	2,005	2,029.41	1,999.13	2,010.58	45,155
2026-01-28	MKLY	10.03	10.05	10.02	10.03	202,789
2026-01-28	MKOR	43.8	43.8	43.06	43.58	35,240
2026-01-28	MKSI	233.62	239.39	231.34	236.05	2,885,270
2026-01-28	MKTN	25.31	25.39	25.31	25.38	19,236
2026-01-28	MKTW	16.46	16.57	16.39	16.44	8,945
2026-01-28	MKTX	168.85	170.07	167.09	168.56	441,694
2026-01-28	MKZR	4.67	4.76	4.53	4.66	11,994
2026-01-28	MLAB	81.26	82.51	78.28	78.94	110,811
2026-01-28	MLAC	10.44	10.46	10.43	10.45	54,504
2026-01-28	MLACR	0.29	0.29	0.26	0.26	300
2026-01-28	MLCI	8.1	8.19	8	8.09	114,583
2026-01-28	MLCO	6.31	6.44	6.21	6.28	2,362,546
2026-01-28	MLDR	49.51	49.51	49.51	49.51	8
2026-01-28	MLEC	6.69	7.12	6.03	6.62	38,754
2026-01-28	MLECW	0.01	0.01	0.01	0.01	36,566
2026-01-28	MLGO	5.4	5.46	5.12	5.2	112,798
2026-01-28	MLI	134.41	135.66	132.32	134.51	656,379
2026-01-28	MLKN	19.55	19.75	18.99	19.16	478,681
2026-01-28	MLM	643.19	651.61	639.16	650.23	338,817
2026-01-28	MLN	17.51	17.57	17.5	17.54	232,004
2026-01-28	MLP	16.98	16.98	16.81	16.83	12,183
2026-01-28	MLPA	51.2	51.55	51.17	51.41	240,862
2026-01-28	MLPB	26.59	26.82	26.59	26.82	11,891
2026-01-28	MLPD	25.17	25.44	25.16	25.31	13,348
2026-01-28	MLPI	51.68	52.06	51.4	52.03	150,798
2026-01-28	MLPR	63.73	63.73	63.26	63.26	661
2026-01-28	MLPX	64.26	65.14	64.23	64.95	225,486
2026-01-28	MLR	40.65	40.65	40.09	40.09	43,867
2026-01-28	MLSS	0.3	0.3	0.29	0.29	40,877
2026-01-28	MLTX	16.29	16.57	15.88	16.25	1,038,046

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.