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 | MLYS | 32.71 | 32.99 | 31.81 | 32.34 | 689,828 |
2026-01-28 | MMA | 0.91 | 0.91 | 0.87 | 0.88 | 80,252 |
2026-01-28 | MMAX | 26.34 | 26.35 | 26.31 | 26.34 | 7,379 |
2026-01-28 | MMCA | 21.95 | 21.99 | 21.95 | 21.99 | 4,857 |
2026-01-28 | MMD | 15.24 | 15.58 | 15.24 | 15.51 | 128,146 |
2026-01-28 | MMI | 26.49 | 26.76 | 26.13 | 26.45 | 252,033 |
2026-01-28 | MMID | 25.92 | 25.98 | 25.81 | 25.81 | 2,551 |
2026-01-28 | MMIN | 24.05 | 24.13 | 24.05 | 24.11 | 105,171 |
2026-01-28 | MMIT | 24.52 | 24.53 | 24.48 | 24.52 | 209,144 |
2026-01-28 | MMKT | 100.23 | 100.26 | 100.23 | 100.26 | 9,677 |
2026-01-28 | MMLG | 35.5 | 35.56 | 35.14 | 35.22 | 2,702 |
2026-01-28 | MMLP | 2.83 | 2.94 | 2.77 | 2.78 | 16,358 |
2026-01-28 | MMM | 157.86 | 159.7 | 155.12 | 155.94 | 4,323,320 |
2026-01-28 | MMMA | 25.32 | 25.36 | 25.32 | 25.36 | 316 |
2026-01-28 | MMS | 96.66 | 96.96 | 94.64 | 94.79 | 484,975 |
2026-01-28 | MMSC | 26.22 | 26.22 | 25.8 | 25.91 | 7,345 |
2026-01-28 | MMSD | 25.55 | 25.55 | 25.55 | 25.55 | 272 |
2026-01-28 | MMSI | 82.28 | 82.36 | 80.18 | 80.5 | 939,739 |
2026-01-28 | MMT | 4.68 | 4.71 | 4.68 | 4.69 | 31,219 |
2026-01-28 | MMTM | 299.78 | 300.58 | 299.7 | 300.58 | 1,464 |
2026-01-28 | MMTX | 9.96 | 9.99 | 9.96 | 9.99 | 4,565 |
2026-01-28 | MMTXU | 10.11 | 10.11 | 10.11 | 10.11 | 802 |
2026-01-28 | MMTXW | 0.13 | 0.13 | 0.13 | 0.13 | 1,000 |
2026-01-28 | MMU | 10.47 | 10.52 | 10.45 | 10.52 | 79,517 |
2026-01-28 | MMYT | 63 | 63.24 | 60.22 | 60.27 | 1,458,227 |
2026-01-28 | MNA | 36.16 | 36.21 | 36.13 | 36.13 | 31,425 |
2026-01-28 | MNBD | 26.05 | 26.13 | 26.05 | 26.09 | 9,115 |
2026-01-28 | MNDO | 1.24 | 1.25 | 1.23 | 1.23 | 15,627 |
2026-01-28 | MNDR | 1.2 | 1.21 | 1.13 | 1.16 | 96,649 |
2026-01-28 | MNDY | 125.92 | 128.79 | 125.55 | 126.15 | 1,097,206 |
2026-01-28 | MNKD | 5.58 | 5.94 | 5.52 | 5.64 | 4,863,946 |
2026-01-28 | MNOV | 1.79 | 1.82 | 1.76 | 1.79 | 60,529 |
2026-01-28 | MNPR | 70.93 | 70.93 | 65.27 | 67.44 | 310,168 |
2026-01-28 | MNR | 11.6 | 11.6 | 11.34 | 11.4 | 176,254 |
2026-01-28 | MNRO | 20.5 | 20.75 | 18.83 | 20.05 | 1,689,742 |
2026-01-28 | MNRS | 39.4 | 39.4 | 38.33 | 38.82 | 10,845 |
2026-01-28 | MNSB | 20.58 | 20.84 | 20.41 | 20.75 | 62,150 |
2026-01-28 | MNSBP | 25 | 25 | 25 | 25 | 253 |
2026-01-28 | MNSO | 19.21 | 19.25 | 18.87 | 18.88 | 382,485 |
2026-01-28 | MNST | 81.26 | 81.63 | 80.25 | 80.92 | 4,328,951 |
2026-01-28 | MNTK | 1.54 | 2.11 | 1.54 | 1.65 | 8,963,200 |
2026-01-28 | MNTN | 9.99 | 10.32 | 9.63 | 9.77 | 477,718 |
2026-01-28 | MNTS | 7.98 | 8.59 | 7.47 | 8.11 | 468,763 |
2026-01-28 | MNTSW | 0.02 | 0.02 | 0.02 | 0.02 | 221,999 |
2026-01-28 | MNY | 1.23 | 1.24 | 1.23 | 1.23 | 18,421 |
2026-01-28 | MNYWW | 0.05 | 0.05 | 0.05 | 0.05 | 110 |
2026-01-28 | MNZL | 52.9 | 52.92 | 52.84 | 52.92 | 1,609 |
2026-01-28 | MO | 63.5 | 64.22 | 63.11 | 63.13 | 11,620,058 |
2026-01-28 | MOAT | 106.76 | 107.15 | 105.94 | 106.09 | 1,175,543 |
2026-01-28 | MOB | 9.26 | 9.34 | 8.38 | 8.7 | 596,159 |
2026-01-28 | MOBBW | 4.93 | 4.93 | 3.73 | 4.25 | 2,284 |
2026-01-28 | MOBX | 0.23 | 0.24 | 0.22 | 0.23 | 2,918,268 |
2026-01-28 | MOBXW | 0.07 | 0.07 | 0.07 | 0.07 | 2,000 |
2026-01-28 | MOD | 146.72 | 147.48 | 139.25 | 146.9 | 1,286,910 |
2026-01-28 | MODD | 0.47 | 0.47 | 0.43 | 0.44 | 150,858 |
2026-01-28 | MODL | 48.03 | 48.03 | 47.81 | 47.92 | 36,739 |
2026-01-28 | MOFG | 45.25 | 45.73 | 44.72 | 44.88 | 103,178 |
2026-01-28 | MOG.A | 289.65 | 289.81 | 283.38 | 286.32 | 278,291 |
2026-01-28 | MOGU | 1.95 | 1.95 | 1.95 | 1.95 | 1,146 |
2026-01-28 | MOH | 179.9 | 187.81 | 179.81 | 187 | 1,746,912 |
2026-01-28 | MOLN | 4.03 | 4.26 | 4.03 | 4.16 | 6,966 |
2026-01-28 | MOMO | 7.02 | 7.1 | 6.94 | 6.96 | 793,192 |
2026-01-28 | MOO | 80.93 | 81.42 | 80.21 | 80.55 | 907,654 |
2026-01-28 | MOOD | 43.84 | 43.98 | 43.32 | 43.96 | 26,465 |
2026-01-28 | MORN | 203.6 | 206.55 | 201.48 | 204.6 | 328,103 |
2026-01-28 | MORT | 11.35 | 11.44 | 11.3 | 11.31 | 1,927,610 |
2026-01-28 | MOS | 28.77 | 29.07 | 27.78 | 28.14 | 5,322,727 |
2026-01-28 | MOTG | 40.69 | 40.69 | 40.4 | 40.4 | 2,699 |
2026-01-28 | MOTI | 38.84 | 38.85 | 38.64 | 38.82 | 12,320 |
2026-01-28 | MOTO | 57.99 | 57.99 | 57.99 | 57.99 | 235 |
2026-01-28 | MOV | 22.65 | 22.84 | 22.25 | 22.28 | 135,785 |
2026-01-28 | MOVE | 20.7 | 22.4 | 18 | 18.26 | 547,919 |
2026-01-28 | MP | 67.53 | 67.97 | 65.12 | 67.01 | 9,246,014 |
2026-01-28 | MPA | 11.36 | 11.41 | 11.33 | 11.4 | 19,244 |
2026-01-28 | MPAA | 12.91 | 12.97 | 12.72 | 12.78 | 87,478 |
2026-01-28 | MPB | 31.59 | 31.79 | 31.17 | 31.52 | 99,821 |
2026-01-28 | MPC | 173 | 174 | 170.08 | 172.01 | 1,691,273 |
2026-01-28 | MPG | 11.46 | 11.46 | 10.55 | 11.13 | 71,634 |
2026-01-28 | MPL | 10.52 | 10.75 | 9.9 | 10.43 | 381,727 |
2026-01-28 | MPLT | 19.25 | 19.34 | 18.07 | 18.86 | 172,783 |
2026-01-28 | MPLX | 55.73 | 56.13 | 55.52 | 55.75 | 1,416,911 |
2026-01-28 | MPLY | 30.85 | 30.85 | 30.57 | 30.64 | 6,636 |
2026-01-28 | MPRO | 31.4 | 31.4 | 31.3 | 31.34 | 5,655 |
2026-01-28 | MPTI | 61.64 | 64.76 | 61.64 | 61.97 | 33,792 |
2026-01-28 | MPU | 0.83 | 0.84 | 0.67 | 0.7 | 167,387 |
2026-01-28 | MPV | 19.31 | 19.45 | 19.18 | 19.41 | 11,531 |
2026-01-28 | MPW | 5.09 | 5.15 | 5 | 5 | 6,541,140 |
2026-01-28 | MPWR | 1,110.48 | 1,171.57 | 1,109.5 | 1,161.78 | 668,071 |
2026-01-28 | MPX | 9.61 | 9.7 | 9.29 | 9.44 | 17,688 |
2026-01-28 | MQ | 4.33 | 4.42 | 4.29 | 4.31 | 3,300,769 |
2026-01-28 | MQQQ | 190.38 | 192.84 | 190.38 | 191.43 | 25,481 |
2026-01-28 | MQT | 10.1 | 10.17 | 10.09 | 10.17 | 85,238 |
2026-01-28 | MQY | 11.62 | 11.68 | 11.57 | 11.67 | 269,167 |
2026-01-28 | MRAL | 6.13 | 6.25 | 5.65 | 5.82 | 913,483 |
2026-01-28 | MRAM | 14.34 | 14.48 | 13.05 | 13.11 | 939,243 |
2026-01-28 | MRBK | 18.39 | 18.56 | 18.15 | 18.26 | 36,784 |
2026-01-28 | MRCC | 6.61 | 6.67 | 6.58 | 6.59 | 50,217 |
2026-01-28 | MRCP | 32.33 | 32.33 | 32.33 | 32.33 | 57 |
2026-01-28 | MRCY | 101.21 | 101.21 | 98.35 | 100.02 | 443,087 |
2026-01-28 | MREO | 0.48 | 0.48 | 0.44 | 0.45 | 6,424,586 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.