Technical stock screener for Closing Marubozu results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAME | 2.41▼ | -0.04 (-1.63%) | 2.6299 | 2.40 | 8,493 |
| AAVM | 29.482▼ | -0.0019 (-0.01%) | 29.683 | 29.48 | 2,600 |
| ABNY | 45.20▲ | +0.7758 (+1.75%) | 45.20 | 44.71 | 2,207 |
| ABOS | 1.86▼ | -0.12 (-6.06%) | 2.02 | 1.86 | 166,300 |
| ABP | 5.81▼ | -0.56 (-8.79%) | 6.39 | 5.80 | 26,967 |
| ABVX | 114.51▲ | +3.87 (+3.50%) | 115.12 | 109.10 | 1,297,146 |
| ACEI | 24.838▲ | +0.21 (+0.85%) | 26.48 | 24.82 | 9,100 |
| ACFN | 15.00▼ | -1.52 (-9.20%) | 16.68 | 15.00 | 16,800 |
| ACHC | 15.47▲ | +0.83 (+5.67%) | 15.55 | 14.195 | 4,593,891 |
| ACIU | 2.80▼ | -0.08 (-2.78%) | 2.99 | 2.79 | 158,362 |
| ACLO | 50.305▲ | +0.005 (+0.01%) | 50.32 | 50.305 | 900 |
| ACM | 102.43▼ | -2.73 (-2.60%) | 105.42 | 102.31 | 1,375,700 |
| ACNB | 49.16▼ | -0.28 (-0.57%) | 49.19 | 48.501 | 19,060 |
| ADC | 73.90▼ | -0.48 (-0.65%) | 74.605 | 73.84 | 542,635 |
| ADNT | 18.52▼ | -0.45 (-2.37%) | 19.13 | 18.481 | 968,000 |
| ADPT | 14.75▼ | -2.71 (-15.52%) | 16.25 | 14.65 | 7,131,157 |
| AEO | 23.09▼ | -1.09 (-4.51%) | 24.48 | 23.02 | 12,109,752 |
| AETH | 37.9733▼ | -1.4709 (-3.73%) | 39.50 | 37.9672 | 826 |
| AEVA | 14.70▼ | -1.18 (-7.43%) | 15.88 | 14.67 | 2,489,877 |
| AFB | 10.84▼ | -0.03 (-0.28%) | 10.90 | 10.84 | 65,300 |
| AFIX | 25.245▼ | -0.04 (-0.16%) | 25.27 | 25.245 | 100 |
| AFSC | 31.437▲ | +0.1355 (+0.43%) | 31.4501 | 31.27 | 551 |
| AGEN | 3.93▼ | -0.13 (-3.20%) | 4.09 | 3.92 | 872,807 |
| AGRO | 8.24▼ | -0.19 (-2.25%) | 8.585 | 8.225 | 598,289 |
| AGZ | 110.14▼ | -0.19 (-0.17%) | 110.2952 | 110.14 | 12,148 |
| AIM | 1.38▼ | -0.09 (-6.12%) | 1.49 | 1.38 | 68,853 |
| AIRS | 3.04▼ | -0.32 (-9.52%) | 3.36 | 3.015 | 724,861 |
| AISP | 3.71▼ | -0.19 (-4.87%) | 3.91 | 3.70 | 455,424 |
| AL | 63.93▼ | -0.02 (-0.03%) | 64.085 | 63.92 | 1,513,083 |
| ALLE | 159.08▼ | -1.77 (-1.10%) | 163.10 | 158.82 | 1,160,511 |
| ALTS | 1.43▼ | -0.15 (-9.49%) | 1.56 | 1.42 | 3,007,300 |
| ALVO | 5.47▲ | +0.40 (+7.89%) | 5.495 | 5.10 | 862,010 |
| AMRZ | 54.74▲ | +2.00 (+3.79%) | 54.78 | 53.10 | 6,432,339 |
| AMTD | 1.01 | +0.00 (+0.00%) | 1.01 | 0.981 | 45,900 |
| AMTX | 1.52▼ | -0.11 (-6.75%) | 1.64 | 1.51 | 935,653 |
| AMX | 21.52▼ | -0.28 (-1.28%) | 21.88 | 21.51 | 1,833,300 |
| ANL | 1.01▼ | -0.19 (-15.83%) | 1.33 | 1.00 | 57,937 |
| ANTX | 1.10▲ | +0.035 (+3.29%) | 1.10 | 1.03 | 153,068 |
| APIE | 36.20▼ | -0.093 (-0.26%) | 36.649 | 36.20 | 43,600 |
| APLT | 0.2166▼ | -0.0133 (-5.79%) | 0.2346 | 0.2151 | 5,853,721 |
| APLY | 13.73▼ | -0.13 (-0.94%) | 13.87 | 13.71 | 116,300 |
| APM | 1.32▼ | -0.08 (-5.71%) | 1.44 | 1.31 | 51,360 |
| APYX | 3.94▼ | -0.09 (-2.23%) | 4.06 | 3.93 | 52,677 |
| ARAY | 0.9855▼ | -0.0345 (-3.38%) | 1.05 | 0.98 | 2,134,453 |
| ARBB | 6.02▼ | -0.58 (-8.79%) | 6.4438 | 6.02 | 10,264 |
| ARBE | 1.52▼ | -0.10 (-6.17%) | 1.64 | 1.51 | 2,294,824 |
| ARCO | 7.41▼ | -0.22 (-2.88%) | 7.72 | 7.40 | 1,239,200 |
| AREC | 3.00▼ | -0.17 (-5.36%) | 3.245 | 2.985 | 3,885,308 |
| ARES | 165.46▲ | +2.39 (+1.47%) | 165.46 | 162.31 | 1,347,900 |
| ARGT | 91.25▼ | -1.88 (-2.02%) | 95.57 | 91.09 | 162,971 |
| ARI | 10.15▲ | +0.18 (+1.81%) | 10.15 | 9.95 | 444,040 |
| ARMK | 37.95▲ | +0.37 (+0.98%) | 38.02 | 37.39 | 1,423,967 |
| ARVR | 49.9989▲ | +0.3881 (+0.78%) | 50.15 | 49.9989 | 2,776 |
| ASLV | 28.2882▼ | -0.0023 (-0.01%) | 28.38 | 28.2882 | 326 |
| ASMG | 26.943▼ | -0.477 (-1.74%) | 28.328 | 26.90 | 48,000 |
| ASML | 1,099.47▼ | -10.61 (-0.96%) | 1,129.38 | 1,098.26 | 1,052,800 |
| ASND | 205.44▼ | -3.14 (-1.51%) | 212.00 | 204.94 | 470,814 |
| ASRV | 3.17▲ | +0.09 (+2.92%) | 3.1796 | 3.08 | 2,495 |
| ASTE | 45.22▼ | -1.14 (-2.46%) | 46.82 | 45.14 | 105,954 |
| ATHM | 23.88▲ | +0.50 (+2.14%) | 23.90 | 23.26 | 609,500 |
| ATLN | 1.83▼ | -0.45 (-19.74%) | 2.24 | 1.82 | 31,502 |
| ATMC | 15.63▲ | +2.73 (+21.16%) | 15.63 | 13.30 | 7,478 |
| ATPC | 1.23▲ | +0.02 (+1.65%) | 1.27 | 1.23 | 5,308 |
| ATS | 27.26▲ | +1.06 (+4.05%) | 27.28 | 26.43 | 110,400 |
| AUR | 4.46▼ | -0.11 (-2.41%) | 4.645 | 4.45 | 12,149,286 |
| AVES | 58.55▲ | +0.27 (+0.46%) | 58.9645 | 58.52 | 35,831 |
| AVIE | 65.496▼ | -0.285 (-0.43%) | 65.91 | 65.496 | 300 |
| AVMU | 45.905▲ | +0.03 (+0.07%) | 45.905 | 45.65 | 4,500 |
| AVSF | 47.05▼ | -0.05 (-0.11%) | 47.11 | 47.05 | 25,215 |
| AVTR | 10.93▼ | -0.22 (-1.97%) | 11.21 | 10.90 | 10,045,590 |
| AVY | 179.33▲ | +4.37 (+2.50%) | 179.64 | 174.38 | 1,194,827 |
| AWF | 10.72▼ | -0.07 (-0.65%) | 10.79 | 10.72 | 243,700 |
| AXS | 97.85▼ | -1.62 (-1.63%) | 99.80 | 97.67 | 571,801 |
| AXTI | 11.58▼ | -0.52 (-4.30%) | 12.88 | 11.50 | 3,221,251 |
| AZNH | 54.31▲ | +0.087 (+0.16%) | 54.80 | 54.31 | 2,300 |
| AZZ | 105.15▼ | -1.63 (-1.53%) | 107.40 | 104.95 | 131,200 |
| BAK | 2.92▼ | -0.05 (-1.68%) | 3.205 | 2.91 | 1,386,200 |
| BALY | 17.19▼ | -0.42 (-2.39%) | 17.80 | 17.12 | 62,485 |
| BAR | 41.40▼ | -0.09 (-0.22%) | 41.96 | 41.38 | 584,563 |
| BARK | 0.672▼ | -0.009 (-1.32%) | 0.70 | 0.672 | 427,400 |
| BBB | 29.701▼ | -0.192 (-0.64%) | 29.95 | 29.701 | 800 |
| BBCB | 45.96▼ | -0.051 (-0.11%) | 46.036 | 45.96 | 2,100 |
| BBCP | 6.47▼ | -0.16 (-2.41%) | 6.92 | 6.46 | 67,053 |
| BCAL | 19.64▼ | -0.11 (-0.56%) | 19.84 | 19.605 | 90,466 |
| BCH | 37.10▼ | -1.42 (-3.69%) | 38.73 | 37.05 | 413,700 |
| BCPC | 150.50▼ | -2.85 (-1.86%) | 155.16 | 150.40 | 179,986 |
| BCTX | 11.39▼ | -0.85 (-6.94%) | 12.285 | 11.38 | 50,595 |
| BDSX | 7.675▼ | -0.865 (-10.13%) | 8.69 | 7.62 | 97,706 |
| BEAM | 27.09▼ | -1.82 (-6.30%) | 28.87 | 27.00 | 2,140,959 |
| BEDZ | 32.6166▲ | +0.1688 (+0.52%) | 32.755 | 32.6166 | 817 |
| BEEZ | 33.0636▲ | +0.0202 (+0.06%) | 33.11 | 33.0636 | 230 |
| BETR | 45.44▼ | -4.51 (-9.03%) | 50.00 | 45.16 | 357,007 |
| BFIX | 25.286▼ | -0.024 (-0.09%) | 25.345 | 25.286 | 3,700 |
| BFS | 30.25▲ | +0.33 (+1.10%) | 30.26 | 29.82 | 55,823 |
| BGM | 7.00▼ | -0.36 (-4.89%) | 7.44 | 7.00 | 11,777 |
| BGMS | 1.66▼ | -0.16 (-8.79%) | 1.81 | 1.65 | 44,300 |
| BGX | 11.88▲ | +0.01 (+0.08%) | 11.88 | 11.77 | 61,700 |
| BH.A | 1,522.26▼ | -62.74 (-3.96%) | 1,599.36 | 1,522.26 | 19,822 |
| BHC | 6.93▼ | -0.45 (-6.10%) | 7.44 | 6.93 | 1,932,482 |
| BIGY | 53.05▲ | +0.086 (+0.16%) | 53.39 | 52.992 | 8,500 |