Technical stock screener for Closing Price: Greater Than 100 results.
Ideas for the best stocks to buy based on data for Dec 12, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MATX | 119.39▼ | -3.18 (-2.59%) | 123.49 | 118.20 | 312,130 |
| MAVF | 122.8063▼ | -1.1717 (-0.95%) | 122.8063 | 122.8063 | 376 |
| MCD | 316.72▲ | +7.01 (+2.26%) | 317.78 | 310.3667 | 3,763,655 |
| MCK | 813.80▼ | -1.74 (-0.21%) | 826.00 | 812.00 | 995,566 |
| MCO | 486.60▲ | +1.09 (+0.22%) | 489.49 | 484.00 | 736,499 |
| MDB | 419.00▼ | -1.39 (-0.33%) | 421.54 | 411.28 | 1,260,506 |
| MDGL | 571.44▲ | +0.11 (+0.02%) | 577.21 | 561.05 | 177,491 |
| MDY | 613.11▼ | -8.13 (-1.31%) | 622.79 | 611.32 | 1,130,796 |
| MEDP | 557.90▼ | -8.25 (-1.46%) | 567.88 | 557.31 | 141,815 |
| MELI | 2,015.89▼ | -3.92 (-0.19%) | 2,050.49 | 2,005.00 | 401,373 |
| META | 644.23▼ | -8.48 (-1.30%) | 711.00 | 638.61 | 14,016,915 |
| MGC | 250.28▼ | -2.79 (-1.10%) | 252.8275 | 249.33 | 154,771 |
| MGK | 409.77▼ | -6.27 (-1.51%) | 415.36 | 407.64 | 407,291 |
| MGRC | 106.77▼ | -3.50 (-3.17%) | 111.26 | 106.24 | 179,165 |
| MGV | 142.14▼ | -0.17 (-0.12%) | 142.775 | 141.7629 | 216,042 |
| MHK | 112.49▼ | -0.17 (-0.15%) | 114.08 | 111.51 | 885,622 |
| MHO | 135.74▼ | -0.01 (-0.01%) | 136.66 | 134.5872 | 178,596 |
| MIDD | 147.76▲ | +1.65 (+1.13%) | 147.91 | 144.79 | 1,068,489 |
| MINT | 100.46▲ | +0.03 (+0.03%) | 100.47 | 100.45 | 1,021,836 |
| MKL | 2,168.1201▲ | +42.29 (+1.99%) | 2,169.949 | 2,128.50 | 46,026 |
| MKSI | 155.77▼ | -11.03 (-6.61%) | 165.89 | 153.1201 | 1,442,018 |
| MKTX | 178.99▲ | +1.14 (+0.64%) | 179.79 | 177.22 | 957,503 |
| MLI | 113.86▼ | -0.14 (-0.12%) | 114.53 | 112.78 | 418,848 |
| MLM | 628.25▼ | -3.83 (-0.61%) | 638.26 | 621.59 | 441,717 |
| MMC | 186.21▲ | +2.74 (+1.49%) | 186.24 | 183.07 | 2,843,469 |
| MMKT | 100.215▼ | -0.06 (-0.06%) | 100.22 | 100.21 | 5,122 |
| MMM | 168.90▲ | +0.30 (+0.18%) | 169.84 | 167.80 | 2,283,257 |
| MMTM | 290.723▼ | -5.093 (-1.72%) | 295.36 | 290.06 | 3,090 |
| MNDY | 156.94▼ | -4.92 (-3.04%) | 163.34 | 156.74 | 820,632 |
| MOD | 139.88▼ | -25.31 (-15.32%) | 163.93 | 138.64 | 2,226,741 |
| MOG.A | 244.12▼ | -4.74 (-1.90%) | 250.72 | 243.645 | 225,460 |
| MOH | 168.50▲ | +1.60 (+0.96%) | 171.81 | 166.4349 | 1,778,652 |
| MORN | 214.10▲ | +0.35 (+0.16%) | 217.25 | 212.88 | 614,069 |
| MPC | 185.77▼ | -1.34 (-0.72%) | 188.185 | 184.13 | 2,394,029 |
| MPWR | 946.51▼ | -34.97 (-3.56%) | 988.0999 | 941.365 | 781,916 |
| MQQQ | 184.6229▼ | -7.3111 (-3.81%) | 189.9729 | 184.6229 | 3,044 |
| MRK | 100.30▲ | +1.29 (+1.30%) | 100.66 | 98.315 | 11,810,788 |
| MS | 178.41▼ | -1.88 (-1.04%) | 181.15 | 177.7484 | 4,961,546 |
| MSA | 162.40▼ | -1.57 (-0.96%) | 165.93 | 161.325 | 181,855 |
| MSCI | 551.09▲ | +1.48 (+0.27%) | 555.335 | 546.09 | 621,546 |
| MSFT | 478.53▼ | -4.94 (-1.02%) | 482.45 | 476.34 | 21,248,102 |
| MSGS | 237.44▲ | +2.11 (+0.90%) | 243.705 | 235.96 | 212,510 |
| MSI | 364.70▼ | -3.35 (-0.91%) | 370.56 | 363.37 | 1,378,419 |
| MSTR | 176.45▼ | -6.85 (-3.74%) | 185.25 | 176.22 | 13,882,363 |
| MTB | 203.84▼ | -1.91 (-0.93%) | 206.56 | 202.575 | 727,242 |
| MTD | 1,393.64▼ | -27.94 (-1.97%) | 1,425.24 | 1,389.92 | 161,737 |
| MTN | 161.76▲ | +6.95 (+4.49%) | 162.38 | 155.165 | 1,538,042 |
| MTRN | 127.83▼ | -2.78 (-2.13%) | 132.025 | 127.50 | 148,403 |
| MTSI | 177.35▼ | -12.51 (-6.59%) | 188.253 | 175.80 | 1,469,664 |
| MTZ | 221.01▼ | -11.93 (-5.12%) | 232.236 | 218.48 | 1,264,701 |
| MU | 241.14▼ | -17.32 (-6.70%) | 255.82 | 239.32 | 25,936,927 |
| MUB | 106.85▼ | -0.12 (-0.11%) | 106.9299 | 106.76 | 3,203,675 |
| MUNA | 100.005▼ | -0.015 (-0.01%) | 100.005 | 100.005 | 0 |
| MUNB | 101.02▲ | +0.03 (+0.03%) | 101.02 | 100.965 | 1,542 |
| MUNC | 102.585▼ | -0.085 (-0.08%) | 102.585 | 102.585 | 100 |
| MUND | 102.7477▼ | -0.2873 (-0.28%) | 102.79 | 102.61 | 1,000 |
| MUSA | 406.41▲ | +10.35 (+2.61%) | 408.64 | 397.44 | 301,511 |
| MYRG | 218.40▼ | -7.92 (-3.50%) | 227.29 | 209.38 | 335,669 |
| MZTI | 166.94▲ | +1.13 (+0.68%) | 167.95 | 164.56 | 123,852 |
| NBIX | 152.80▼ | -1.95 (-1.26%) | 155.29 | 151.09 | 948,912 |
| NDSN | 235.45▲ | +1.02 (+0.44%) | 239.41 | 232.10 | 729,901 |
| NET | 202.44▼ | -5.51 (-2.65%) | 207.70 | 199.71 | 2,109,555 |
| NEU | 752.37▼ | -21.45 (-2.77%) | 777.63 | 748.06 | 94,178 |
| NHC | 138.57▲ | +0.82 (+0.60%) | 139.54 | 136.8094 | 36,947 |
| NIC | 130.59▼ | -2.02 (-1.52%) | 132.79 | 129.26 | 72,303 |
| NICE | 109.24▲ | +0.32 (+0.29%) | 110.08 | 108.7557 | 368,243 |
| NLR | 129.79▼ | -8.35 (-6.04%) | 138.1199 | 129.25 | 508,010 |
| NNI | 132.99▼ | -0.13 (-0.10%) | 133.76 | 131.125 | 119,558 |
| NOC | 569.76▲ | +9.72 (+1.74%) | 571.60 | 560.50 | 784,474 |
| NOVT | 118.95▼ | -1.27 (-1.06%) | 120.7599 | 117.93 | 375,563 |
| NOW | 865.06▼ | -2.43 (-0.28%) | 874.63 | 857.91 | 1,499,031 |
| NPK | 103.09▼ | -2.32 (-2.20%) | 105.72 | 103.00 | 72,201 |
| NPO | 218.78▼ | -5.74 (-2.56%) | 225.51 | 217.885 | 111,504 |
| NRG | 161.44▼ | -9.20 (-5.39%) | 172.40 | 160.579 | 1,778,659 |
| NSC | 296.98▲ | +2.92 (+0.99%) | 297.89 | 294.17 | 1,690,098 |
| NTAP | 115.66▼ | -3.45 (-2.90%) | 119.72 | 114.965 | 1,489,308 |
| NTES | 139.14▲ | +2.88 (+2.11%) | 140.87 | 138.50 | 713,521 |
| NTRA | 231.95▲ | +0.90 (+0.39%) | 232.23 | 225.58 | 1,363,037 |
| NTRS | 138.52▼ | -1.57 (-1.12%) | 140.75 | 137.58 | 784,627 |
| NUE | 165.11▼ | -1.46 (-0.88%) | 167.42 | 163.72 | 978,942 |
| NUGT | 183.13▼ | -2.60 (-1.40%) | 195.26 | 177.31 | 1,101,064 |
| NUTX | 184.89▼ | -5.60 (-2.94%) | 193.00 | 178.56 | 212,482 |
| NUVL | 104.80▼ | -1.11 (-1.05%) | 107.49 | 103.52 | 530,436 |
| NVDA | 175.02▼ | -5.91 (-3.27%) | 182.82 | 174.62 | 204,274,918 |
| NVDU | 105.58▼ | -7.46 (-6.60%) | 115.20 | 105.1052 | 699,489 |
| NVMI | 315.84▼ | -19.98 (-5.95%) | 332.835 | 311.69 | 473,227 |
| NVR | 7,517.8101▲ | +6.6499 (+0.09%) | 7,589.8398 | 7,471.3901 | 17,008 |
| NVS | 132.57▲ | +0.21 (+0.16%) | 133.01 | 131.78 | 1,096,597 |
| NVT | 101.71▼ | -7.44 (-6.82%) | 108.50 | 100.07 | 3,100,289 |
| NXPI | 228.16▼ | -3.67 (-1.58%) | 234.93 | 227.42 | 3,438,470 |
| NXST | 203.67▼ | -7.00 (-3.32%) | 212.72 | 201.66 | 395,984 |
| NXTG | 106.645▼ | -2.839 (-2.59%) | 107.26 | 106.645 | 1,461 |
| OC | 116.00▼ | -0.39 (-0.34%) | 118.04 | 115.72 | 860,083 |
| ODFL | 159.49▲ | +0.57 (+0.36%) | 161.235 | 158.02 | 2,249,928 |
| OEF | 341.85▼ | -3.59 (-1.04%) | 345.1011 | 340.33 | 516,191 |
| OIH | 299.61▼ | -9.05 (-2.93%) | 310.93 | 298.20 | 339,777 |
| OLED | 118.18▼ | -2.67 (-2.21%) | 121.01 | 117.63 | 450,638 |
| OLLI | 113.91▼ | -2.26 (-1.95%) | 118.605 | 113.46 | 966,385 |
| OMAB | 109.32▲ | +0.79 (+0.73%) | 110.23 | 107.37 | 30,917 |
| ONC | 319.06▼ | -1.78 (-0.55%) | 322.55 | 318.09 | 179,667 |