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 | MRGR | 44.92 | 44.95 | 44.92 | 44.95 | 350 |
2026-01-28 | MRK | 106.85 | 107.93 | 106.03 | 106.9 | 7,491,693 |
2026-01-28 | MRKR | 1.84 | 1.84 | 1.6 | 1.63 | 418,341 |
2026-01-28 | MRM | 1.65 | 1.67 | 1.62 | 1.67 | 26,040 |
2026-01-28 | MRNA | 45.48 | 45.97 | 43.55 | 45.3 | 10,617,116 |
2026-01-28 | MRNO | 2.8 | 2.91 | 1.8 | 1.8 | 67,646,041 |
2026-01-28 | MRNOW | 0.17 | 0.18 | 0.13 | 0.13 | 472,025 |
2026-01-28 | MRNY | 19.89 | 20.02 | 19.13 | 19.85 | 362,322 |
2026-01-28 | MRP | 29.95 | 30.22 | 29.41 | 29.56 | 948,017 |
2026-01-28 | MRSH | 178 | 179.74 | 176.75 | 178.18 | 4,128,266 |
2026-01-28 | MRSK | 37.45 | 37.45 | 37.12 | 37.37 | 28,867 |
2026-01-28 | MRT | 2 | 2.08 | 2 | 2.04 | 41,904 |
2026-01-28 | MRTN | 12.65 | 13.2 | 12.44 | 12.46 | 1,502,939 |
2026-01-28 | MRVI | 3.8 | 3.8 | 3.37 | 3.42 | 1,060,859 |
2026-01-28 | MRVL | 84.58 | 85.47 | 82.7 | 83.62 | 10,311,000 |
2026-01-28 | MRX | 39.34 | 39.52 | 38.63 | 38.94 | 591,793 |
2026-01-28 | MS | 182.44 | 183.01 | 180.38 | 182.34 | 5,538,654 |
2026-01-28 | MS$A | 20.4 | 20.4 | 20.13 | 20.34 | 82,275 |
2026-01-28 | MS$E | 25.49 | 25.54 | 25.48 | 25.53 | 43,747 |
2026-01-28 | MS$F | 25.24 | 25.25 | 25.24 | 25.25 | 36,340 |
2026-01-28 | MS$I | 25.28 | 25.3 | 25.2 | 25.22 | 73,156 |
2026-01-28 | MS$K | 24.85 | 24.85 | 24.75 | 24.77 | 87,528 |
2026-01-28 | MS$L | 21.18 | 21.18 | 21.05 | 21.08 | 14,370 |
2026-01-28 | MS$O | 18.05 | 18.11 | 17.98 | 18.01 | 104,508 |
2026-01-28 | MS$P | 25.54 | 25.57 | 25.49 | 25.55 | 39,303 |
2026-01-28 | MS$Q | 26.35 | 26.36 | 26.26 | 26.27 | 22,299 |
2026-01-28 | MSA | 179.55 | 180.11 | 175.68 | 175.78 | 288,670 |
2026-01-28 | MSAI | 0.32 | 0.34 | 0.3 | 0.32 | 2,449,135 |
2026-01-28 | MSAIW | 0.06 | 0.06 | 0.05 | 0.05 | 44,130 |
2026-01-28 | MSB | 34.04 | 34.98 | 33 | 33.91 | 36,831 |
2026-01-28 | MSBI | 23.01 | 23.15 | 22.63 | 22.86 | 292,891 |
2026-01-28 | MSBIP | 25.31 | 25.35 | 25.31 | 25.31 | 3,058 |
2026-01-28 | MSC | 3.23 | 3.23 | 3.18 | 3.18 | 1,538 |
2026-01-28 | MSCI | 578.45 | 621.38 | 575.79 | 614.87 | 995,588 |
2026-01-28 | MSD | 7.63 | 7.65 | 7.61 | 7.64 | 95,695 |
2026-01-28 | MSDD | 72.72 | 80.25 | 72.48 | 78.83 | 5,980 |
2026-01-28 | MSDL | 16.4 | 16.55 | 16.22 | 16.23 | 825,462 |
2026-01-28 | MSEX | 52.64 | 53.1 | 51.24 | 51.62 | 106,787 |
2026-01-28 | MSFD | 11.52 | 11.64 | 11.52 | 11.56 | 943,557 |
2026-01-28 | MSFL | 26.96 | 26.96 | 26.31 | 26.69 | 1,005,383 |
2026-01-28 | MSFO | 15.18 | 15.2 | 15.05 | 15.17 | 68,244 |
2026-01-28 | MSFT | 483.21 | 483.74 | 478 | 481.63 | 36,875,095 |
2026-01-28 | MSFU | 40.95 | 40.96 | 40.06 | 40.68 | 4,091,153 |
2026-01-28 | MSFW | 38.32 | 38.32 | 38 | 38.32 | 18,547 |
2026-01-28 | MSFX | 26.92 | 26.92 | 26.39 | 26.74 | 273,964 |
2026-01-28 | MSFY | 23.76 | 23.96 | 23.62 | 23.96 | 10,040 |
2026-01-28 | MSGE | 60.42 | 60.68 | 59.69 | 60.16 | 268,655 |
2026-01-28 | MSGM | 4.2 | 4.57 | 4.2 | 4.42 | 102,439 |
2026-01-28 | MSGS | 283.84 | 287.05 | 280.27 | 286.05 | 158,815 |
2026-01-28 | MSGY | 6.24 | 6.3 | 0.7 | 2.05 | 12,506,621 |
2026-01-28 | MSI | 408.14 | 410 | 401.11 | 405.08 | 1,249,616 |
2026-01-28 | MSIF | 13.37 | 13.57 | 13.37 | 13.44 | 235,955 |
2026-01-28 | MSII | 8.55 | 8.55 | 8.26 | 8.3 | 11,042 |
2026-01-28 | MSLC | 55.57 | 55.66 | 55.4 | 55.5 | 75,690 |
2026-01-28 | MSM | 83.53 | 84.11 | 83.19 | 83.48 | 405,062 |
2026-01-28 | MSMR | 36.33 | 36.35 | 36.21 | 36.32 | 16,362 |
2026-01-28 | MSN | 0.38 | 0.4 | 0.38 | 0.4 | 15,668 |
2026-01-28 | MSOO | 8.27 | 8.27 | 8.27 | 8.27 | 8 |
2026-01-28 | MSOS | 4.38 | 4.53 | 4.19 | 4.27 | 10,862,528 |
2026-01-28 | MSOX | 3.75 | 3.96 | 3.42 | 3.43 | 2,101,613 |
2026-01-28 | MSS | 0.28 | 0.29 | 0.27 | 0.29 | 114,810 |
2026-01-28 | MSSM | 54.44 | 54.44 | 53.99 | 54.04 | 18,071 |
2026-01-28 | MSSS | 30.88 | 30.95 | 30.81 | 30.83 | 6,076 |
2026-01-28 | MSST | 41.62 | 41.62 | 41.62 | 41.62 | 303 |
2026-01-28 | MST | 6.2 | 6.24 | 5.7 | 5.8 | 276,710 |
2026-01-28 | MSTB | 40.43 | 40.45 | 40.32 | 40.34 | 9,749 |
2026-01-28 | MSTI | 20.49 | 20.49 | 20.47 | 20.47 | 315 |
2026-01-28 | MSTK | 11.07 | 11.07 | 10.74 | 10.74 | 911 |
2026-01-28 | MSTP | 3.1 | 3.12 | 2.82 | 2.87 | 191,248 |
2026-01-28 | MSTQ | 35.15 | 35.25 | 35.15 | 35.25 | 128 |
2026-01-28 | MSTR | 164.45 | 165.72 | 157 | 158.45 | 14,082,543 |
2026-01-28 | MSTU | 9.25 | 9.4 | 8.46 | 8.64 | 16,028,261 |
2026-01-28 | MSTW | 10.07 | 10.15 | 9.53 | 9.62 | 265,892 |
2026-01-28 | MSTX | 4.28 | 4.33 | 3.89 | 3.96 | 50,441,333 |
2026-01-28 | MSTY | 30.09 | 30.25 | 28.97 | 29.22 | 1,431,824 |
2026-01-28 | MSTZ | 13.47 | 14.78 | 13.28 | 14.55 | 12,215,584 |
2026-01-28 | MSW | 1.36 | 1.36 | 1.12 | 1.13 | 54,370 |
2026-01-28 | MT | 55.71 | 56.16 | 55.38 | 56.04 | 1,489,905 |
2026-01-28 | MTA | 8.71 | 8.91 | 8.48 | 8.65 | 798,089 |
2026-01-28 | MTB | 216.72 | 217.9 | 215.37 | 216.89 | 1,262,685 |
2026-01-28 | MTB$H | 25.05 | 25.11 | 25.01 | 25.07 | 16,570 |
2026-01-28 | MTB$J | 26.79 | 26.82 | 26.65 | 26.76 | 43,230 |
2026-01-28 | MTB$K | 25.29 | 25.34 | 25.12 | 25.18 | 58,757 |
2026-01-28 | MTBA | 50.43 | 50.43 | 50.33 | 50.42 | 189,287 |
2026-01-28 | MTC | 2.78 | 2.98 | 2.72 | 2.86 | 13,779 |
2026-01-28 | MTCH | 31.75 | 32.01 | 31.23 | 31.37 | 2,952,139 |
2026-01-28 | MTD | 1,413.25 | 1,419.86 | 1,397.41 | 1,401.64 | 109,023 |
2026-01-28 | MTDR | 43.88 | 44.39 | 43.16 | 43.96 | 1,526,395 |
2026-01-28 | MTEK | 1.75 | 1.79 | 1.62 | 1.69 | 94,920 |
2026-01-28 | MTEKW | 0.22 | 0.22 | 0.21 | 0.21 | 24,766 |
2026-01-28 | MTEN | 2.83 | 2.83 | 2.56 | 2.67 | 469,201 |
2026-01-28 | MTEX | 7.57 | 7.69 | 7.33 | 7.69 | 16,857 |
2026-01-28 | MTG | 26.35 | 26.72 | 26.35 | 26.43 | 2,511,157 |
2026-01-28 | MTGP | 44.57 | 44.8 | 44.51 | 44.59 | 4,870 |
2026-01-28 | MTH | 69.89 | 70.66 | 68.44 | 69.18 | 1,512,262 |
2026-01-28 | MTLS | 5.74 | 5.79 | 5.59 | 5.61 | 91,831 |
2026-01-28 | MTN | 133 | 135.83 | 132.31 | 132.97 | 814,864 |
2026-01-28 | MTNB | 0.69 | 0.74 | 0.68 | 0.68 | 12,257 |
2026-01-28 | MTR | 4.86 | 5.03 | 4.86 | 5.02 | 9,867 |
2026-01-28 | MTRA | 27.39 | 27.39 | 27.39 | 27.39 | 15 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.