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 | MTRN | 136.15 | 136.7 | 132.48 | 135.22 | 244,100 |
2026-01-28 | MTRX | 13.95 | 14.12 | 13.67 | 13.87 | 183,449 |
2026-01-28 | MTSI | 222.38 | 227.02 | 221.41 | 226.25 | 1,021,092 |
2026-01-28 | MTUL | 40.28 | 40.28 | 40.28 | 40.28 | 18 |
2026-01-28 | MTUM | 260.54 | 261.4 | 259.45 | 260.09 | 527,133 |
2026-01-28 | MTUS | 19.65 | 19.65 | 19.08 | 19.26 | 253,792 |
2026-01-28 | MTVA | 2.6 | 2.65 | 2.33 | 2.34 | 316,372 |
2026-01-28 | MTW | 13.14 | 13.15 | 12.66 | 12.7 | 222,147 |
2026-01-28 | MTX | 67.43 | 68.02 | 66.24 | 66.27 | 277,957 |
2026-01-28 | MTYY | 8.06 | 8.06 | 7.72 | 7.78 | 19,478 |
2026-01-28 | MTZ | 249.38 | 250.1 | 243.16 | 244.75 | 670,641 |
2026-01-28 | MU | 422.44 | 438.94 | 417 | 435.28 | 42,725,555 |
2026-01-28 | MUA | 11.05 | 11.1 | 11 | 11.07 | 81,419 |
2026-01-28 | MUB | 107.7 | 107.86 | 107.67 | 107.81 | 6,106,548 |
2026-01-28 | MUC | 10.91 | 10.99 | 10.88 | 10.99 | 259,633 |
2026-01-28 | MUD | 3.82 | 3.86 | 3.65 | 3.68 | 18,528,379 |
2026-01-28 | MUE | 10.08 | 10.14 | 10.08 | 10.14 | 32,188 |
2026-01-28 | MUFG | 17.95 | 18 | 17.75 | 17.95 | 3,085,574 |
2026-01-28 | MUJ | 12.12 | 12.22 | 12.12 | 12.17 | 108,902 |
2026-01-28 | MULL | 187.09 | 201 | 182.55 | 198.31 | 413,032 |
2026-01-28 | MULT | 25.36 | 25.36 | 25.36 | 25.36 | 3 |
2026-01-28 | MUNA | 100.47 | 100.47 | 100.47 | 100.47 | 0 |
2026-01-28 | MUNB | 101.92 | 101.92 | 101.92 | 101.92 | 0 |
2026-01-28 | MUNC | 103.84 | 103.84 | 103.84 | 103.84 | 0 |
2026-01-28 | MUND | 103.88 | 103.88 | 103.78 | 103.78 | 101 |
2026-01-28 | MUNI | 52.74 | 52.79 | 52.72 | 52.78 | 426,854 |
2026-01-28 | MUNX | 25.17 | 25.19 | 25.17 | 25.19 | 4,073 |
2026-01-28 | MUNY | 103.64 | 103.8 | 103.61 | 103.74 | 36,724 |
2026-01-28 | MUR | 32.25 | 32.3 | 31.09 | 31.42 | 4,300,554 |
2026-01-28 | MUSA | 425.64 | 428.79 | 413.77 | 421.74 | 231,000 |
2026-01-28 | MUSE | 50.61 | 50.61 | 50.61 | 50.61 | 12 |
2026-01-28 | MUSI | 44.28 | 44.32 | 44.27 | 44.31 | 6,208 |
2026-01-28 | MUSQ | 28 | 28 | 28 | 28 | 159 |
2026-01-28 | MUST | 20.83 | 20.91 | 20.77 | 20.79 | 263,784 |
2026-01-28 | MUU | 211 | 227.23 | 206.13 | 223.65 | 2,227,614 |
2026-01-28 | MUX | 28.5 | 29.56 | 27.92 | 29.05 | 2,856,509 |
2026-01-28 | MVAL | 37.94 | 37.95 | 37.7 | 37.7 | 1,362 |
2026-01-28 | MVBF | 28.44 | 28.5 | 27.22 | 27.33 | 41,865 |
2026-01-28 | MVF | 6.92 | 6.96 | 6.91 | 6.96 | 126,645 |
2026-01-28 | MVFD | 30.25 | 30.25 | 30.08 | 30.1 | 4,015 |
2026-01-28 | MVFG | 33.95 | 34.04 | 33.95 | 34.04 | 154,612 |
2026-01-28 | MVIS | 0.93 | 0.95 | 0.9 | 0.92 | 3,685,839 |
2026-01-28 | MVLL | 20.88 | 21.3 | 20 | 20.36 | 203,847 |
2026-01-28 | MVO | 1.66 | 1.69 | 1.39 | 1.39 | 261,871 |
2026-01-28 | MVPA | 34.13 | 34.13 | 34.1 | 34.11 | 1,962 |
2026-01-28 | MVPL | 37.5 | 37.56 | 37.48 | 37.56 | 813 |
2026-01-28 | MVRL | 16.55 | 16.77 | 16.49 | 16.49 | 2,440 |
2026-01-28 | MVST | 2.84 | 2.88 | 2.75 | 2.79 | 2,947,931 |
2026-01-28 | MVSTW | 0.11 | 0.11 | 0.09 | 0.1 | 44,390 |
2026-01-28 | MVT | 10.71 | 10.86 | 10.67 | 10.81 | 24,253 |
2026-01-28 | MVV | 77.31 | 77.54 | 76.42 | 76.74 | 8,524 |
2026-01-28 | MWA | 26.79 | 26.86 | 26.35 | 26.71 | 987,233 |
2026-01-28 | MWG | 0.24 | 0.24 | 0.23 | 0.23 | 66,256 |
2026-01-28 | MWYN | 0.87 | 0.91 | 0.87 | 0.89 | 8,718 |
2026-01-28 | MX | 3.06 | 3.1 | 2.97 | 3 | 185,448 |
2026-01-28 | MXC | 11.27 | 11.47 | 10.5 | 11.47 | 8,157 |
2026-01-28 | MXCT | 1.06 | 1.1 | 0.98 | 1.01 | 1,805,565 |
2026-01-28 | MXE | 13.45 | 13.7 | 13.3 | 13.7 | 18,286 |
2026-01-28 | MXF | 21.86 | 22.06 | 21.81 | 21.97 | 71,173 |
2026-01-28 | MXI | 109.24 | 109.87 | 108.7 | 109.79 | 95,309 |
2026-01-28 | MXL | 19.24 | 19.65 | 18.85 | 19.14 | 1,302,289 |
2026-01-28 | MYCF | 25.09 | 25.12 | 25.09 | 25.12 | 11,937 |
2026-01-28 | MYCG | 25.11 | 25.11 | 25.1 | 25.11 | 2,675 |
2026-01-28 | MYCH | 25.13 | 25.14 | 25.1 | 25.14 | 159,224 |
2026-01-28 | MYCI | 25.07 | 25.09 | 25.07 | 25.08 | 6,733 |
2026-01-28 | MYCJ | 25.02 | 25.02 | 25 | 25.01 | 11,061 |
2026-01-28 | MYCK | 25.14 | 25.14 | 25.14 | 25.14 | 1,294 |
2026-01-28 | MYCL | 25.05 | 25.05 | 25.03 | 25.04 | 2,130 |
2026-01-28 | MYCM | 25 | 25.01 | 24.98 | 25 | 2,297 |
2026-01-28 | MYCN | 24.85 | 24.87 | 24.85 | 24.86 | 2,804 |
2026-01-28 | MYCO | 24.88 | 24.88 | 24.85 | 24.85 | 831 |
2026-01-28 | MYD | 10.59 | 10.67 | 10.5 | 10.67 | 205,954 |
2026-01-28 | MYE | 20.65 | 20.78 | 19.83 | 20.1 | 401,753 |
2026-01-28 | MYFW | 24.95 | 24.95 | 24.37 | 24.6 | 26,834 |
2026-01-28 | MYGN | 5.95 | 5.95 | 5.69 | 5.72 | 668,879 |
2026-01-28 | MYI | 11.09 | 11.11 | 11.07 | 11.11 | 155,980 |
2026-01-28 | MYLD | 28.48 | 28.48 | 28.09 | 28.2 | 7,283 |
2026-01-28 | MYMF | 25 | 25.01 | 25 | 25.01 | 19,995 |
2026-01-28 | MYMG | 24.8 | 24.84 | 24.8 | 24.8 | 2,578 |
2026-01-28 | MYMH | 24.77 | 24.78 | 24.76 | 24.76 | 7,224 |
2026-01-28 | MYMI | 24.85 | 24.86 | 24.85 | 24.85 | 4,224 |
2026-01-28 | MYMJ | 25.02 | 25.04 | 25.02 | 25.02 | 5,302 |
2026-01-28 | MYMK | 25.33 | 25.36 | 25.33 | 25.35 | 2,032 |
2026-01-28 | MYN | 9.96 | 9.98 | 9.91 | 9.96 | 47,724 |
2026-01-28 | MYND | 0.46 | 0.52 | 0.46 | 0.49 | 13,800 |
2026-01-28 | MYNZ | 1.2 | 1.27 | 1.15 | 1.19 | 170,415 |
2026-01-28 | MYO | 0.94 | 0.95 | 0.85 | 0.86 | 979,226 |
2026-01-28 | MYPS | 0.65 | 0.65 | 0.58 | 0.58 | 286,386 |
2026-01-28 | MYRG | 255.74 | 257.51 | 247.38 | 251.55 | 157,678 |
2026-01-28 | MYSE | 1.98 | 1.98 | 1.87 | 1.95 | 61,514 |
2026-01-28 | MYSEW | 0.08 | 0.08 | 0.08 | 0.08 | 250 |
2026-01-28 | MYSZ | 0.87 | 0.88 | 0.81 | 0.83 | 180,314 |
2026-01-28 | MYY | 16.7 | 16.74 | 16.63 | 16.72 | 8,016 |
2026-01-28 | MZTI | 167.34 | 167.34 | 164.47 | 166.28 | 123,447 |
2026-01-28 | MZZ | 7.16 | 7.21 | 7.11 | 7.19 | 2,169 |
2026-01-28 | null | 3.75 | 3.84 | 3.67 | 3.67 | 24,491 |
2026-01-28 | NAAS | 3.04 | 3.07 | 3 | 3.07 | 1,126 |
2026-01-28 | NABL | 6.64 | 6.65 | 6.4 | 6.4 | 728,035 |
2026-01-28 | NAC | 11.84 | 11.9 | 11.84 | 11.85 | 441,546 |
2026-01-28 | NACP | 51.98 | 52.04 | 51.97 | 52.04 | 1,881 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.