Technical stock screener for Closing Price: Greater Than 25 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 |
|---|---|---|---|---|---|
| MBIN | 34.39▼ | -0.24 (-0.69%) | 35.59 | 34.19 | 366,554 |
| MBOX | 35.3264▼ | -0.009 (-0.03%) | 35.5874 | 35.3264 | 5,697 |
| MBSF | 25.54▼ | -0.03 (-0.12%) | 25.66 | 25.3001 | 55,131 |
| MBSX | 26.775 | +0.00 (+0.00%) | 26.95 | 26.7501 | 5,683 |
| MBUU | 28.56▲ | +0.97 (+3.52%) | 28.89 | 27.48 | 273,943 |
| MBWM | 46.56▼ | -0.95 (-2.00%) | 47.08 | 46.30 | 57,910 |
| MBX | 31.97▲ | +1.43 (+4.68%) | 32.07 | 29.98 | 823,700 |
| MC | 68.68▲ | +2.23 (+3.36%) | 69.46 | 66.47 | 1,131,156 |
| MCB | 77.49▼ | -0.48 (-0.62%) | 78.49 | 76.85 | 42,721 |
| MCBS | 26.82▼ | -0.23 (-0.85%) | 27.19 | 26.70 | 26,400 |
| MCD | 311.23▲ | +2.69 (+0.87%) | 312.05 | 308.20 | 3,147,200 |
| MCDS | 58.749▲ | +0.0602 (+0.10%) | 58.749 | 58.749 | 100 |
| MCH | 29.305▲ | +0.436 (+1.51%) | 29.376 | 29.305 | 1,000 |
| MCHI | 62.66▲ | +0.68 (+1.10%) | 62.79 | 62.50 | 2,065,309 |
| MCHP | 65.81▲ | +1.09 (+1.68%) | 66.95 | 65.539 | 11,350,296 |
| MCHS | 33.5261▲ | +0.2011 (+0.60%) | 33.5261 | 33.5261 | 17 |
| MCK | 808.62▼ | -5.56 (-0.68%) | 818.92 | 806.29 | 447,038 |
| MCO | 496.50▲ | +7.02 (+1.43%) | 498.00 | 487.18 | 557,068 |
| MCRI | 96.01▼ | -0.16 (-0.17%) | 96.97 | 95.88 | 55,153 |
| MCY | 89.95▼ | -0.16 (-0.18%) | 90.30 | 88.88 | 77,246 |
| MDAA | 99.444▼ | -0.036 (-0.04%) | 99.444 | 99.444 | 100 |
| MDB | 409.62▲ | +12.89 (+3.25%) | 411.24 | 393.53 | 2,101,169 |
| MDGL | 577.30▼ | -8.91 (-1.52%) | 593.00 | 573.00 | 220,906 |
| MDLZ | 54.905▼ | -0.895 (-1.60%) | 56.33 | 54.75 | 10,374,001 |
| MDST | 26.66▼ | -0.01 (-0.04%) | 26.685 | 26.545 | 35,420 |
| MDT | 101.36▼ | -0.63 (-0.62%) | 102.46 | 101.305 | 5,158,121 |
| MDY | 607.38▲ | +0.23 (+0.04%) | 610.58 | 606.01 | 1,101,371 |
| MDYG | 93.30▲ | +0.12 (+0.13%) | 93.6899 | 93.0167 | 54,526 |
| MDYV | 85.07▲ | +0.04 (+0.05%) | 85.57 | 85.07 | 64,997 |
| MEDI | 31.77▼ | -0.103 (-0.32%) | 31.98 | 31.75 | 2,000 |
| MEDP | 548.12▲ | +3.35 (+0.61%) | 550.00 | 536.40 | 353,545 |
| MEDX | 33.496▼ | -0.217 (-0.64%) | 33.5179 | 33.4401 | 584 |
| MEG | 26.30▲ | +0.23 (+0.88%) | 26.395 | 25.83 | 352,980 |
| MELI | 2,066.42▼ | -73.14 (-3.42%) | 2,163.00 | 2,051.04 | 668,871 |
| MEM | 36.752▲ | +0.198 (+0.54%) | 36.935 | 36.752 | 900 |
| MEMS | 26.1021▼ | -0.1479 (-0.56%) | 26.33 | 26.10 | 347 |
| MEMX | 36.926▲ | +0.161 (+0.44%) | 37.35 | 36.926 | 4,800 |
| MENS | 29.20▲ | +0.01 (+0.03%) | 30.00 | 26.22 | 132,512 |
| MEOH | 38.10▲ | +0.72 (+1.93%) | 38.20 | 37.13 | 451,483 |
| MET | 78.66▲ | +0.63 (+0.81%) | 78.72 | 77.7708 | 3,557,746 |
| META | 673.42▲ | +11.89 (+1.80%) | 674.69 | 662.3947 | 21,207,861 |
| METU | 34.01▲ | +1.13 (+3.44%) | 34.1552 | 32.93 | 4,167,281 |
| MFC | 35.29▲ | +0.03 (+0.09%) | 35.505 | 35.18 | 1,111,465 |
| MFDX | 37.835▼ | -0.1354 (-0.36%) | 38.10 | 37.83 | 98,900 |
| MFSB | 25.235▼ | -0.025 (-0.10%) | 25.26 | 25.22 | 57,600 |
| MFSG | 28.44▲ | +0.06 (+0.21%) | 28.56 | 28.34 | 40,900 |
| MFSI | 30.04▼ | -0.06 (-0.20%) | 30.23 | 30.005 | 131,600 |
| MFSV | 26.27▼ | -0.06 (-0.23%) | 26.40 | 26.245 | 271,400 |
| MFUS | 56.86▲ | +0.08 (+0.14%) | 57.06 | 56.75 | 3,900 |
| MGA | 49.03▲ | +0.08 (+0.16%) | 49.45 | 48.89 | 1,017,100 |
| MGC | 252.49▲ | +0.57 (+0.23%) | 253.50 | 252.27 | 61,944 |
| MGEE | 78.66▼ | -0.26 (-0.33%) | 78.93 | 78.06 | 91,700 |
| MGIC | 25.15▼ | -0.08 (-0.32%) | 25.47 | 24.87 | 26,884 |
| MGK | 417.66▲ | +1.88 (+0.45%) | 419.1327 | 416.11 | 159,879 |
| MGM | 36.07▲ | +0.68 (+1.92%) | 36.81 | 35.27 | 6,642,350 |
| MGMT | 44.739▲ | +0.145 (+0.33%) | 44.92 | 44.62 | 8,600 |
| MGNR | 43.72▲ | +0.09 (+0.21%) | 44.5197 | 43.6605 | 82,961 |
| MGPI | 25.68▲ | +0.98 (+3.97%) | 26.49 | 24.57 | 545,379 |
| MGRC | 103.11▼ | -0.21 (-0.20%) | 104.845 | 102.26 | 85,911 |
| MGV | 140.65▼ | -0.24 (-0.17%) | 141.4999 | 140.535 | 197,776 |
| MHK | 110.69▼ | -1.27 (-1.13%) | 113.24 | 110.22 | 1,127,551 |
| MHO | 133.58▼ | -0.94 (-0.70%) | 135.94 | 131.4697 | 118,779 |
| MHY | 25.488▼ | -0.015 (-0.06%) | 25.488 | 25.488 | 0 |
| MIAX | 44.06▼ | -1.40 (-3.08%) | 45.545 | 43.66 | 473,200 |
| MID | 67.071▼ | -0.182 (-0.27%) | 67.43 | 67.071 | 400 |
| MIDD | 126.27▲ | +0.41 (+0.33%) | 128.055 | 124.7475 | 687,245 |
| MIDE | 33.209▲ | +0.019 (+0.06%) | 33.241 | 33.191 | 700 |
| MIDU | 51.78▲ | +0.01 (+0.02%) | 52.53 | 51.61 | 25,158 |
| MILN | 47.13▲ | +0.25 (+0.53%) | 47.40 | 46.86 | 3,594 |
| MINO | 45.39▲ | +0.04 (+0.09%) | 45.39 | 45.33 | 105,300 |
| MINT | 100.37▲ | +0.04 (+0.04%) | 100.37 | 100.35 | 1,405,065 |
| MINV | 35.851▲ | +0.397 (+1.12%) | 35.89 | 35.67 | 3,100 |
| MIR | 25.02▼ | -0.48 (-1.88%) | 25.68 | 24.75 | 2,229,513 |
| MIRM | 68.48▼ | -3.05 (-4.26%) | 70.655 | 68.325 | 404,051 |
| MISL | 40.78▼ | -0.586 (-1.42%) | 41.26 | 40.56 | 44,200 |
| MJ | 25.92▼ | -1.08 (-4.00%) | 27.05 | 25.92 | 76,739 |
| MJSC | 50.385▲ | +0.245 (+0.49%) | 50.385 | 50.385 | 100 |
| MKAM | 31.037▲ | +0.041 (+0.13%) | 31.07 | 31.037 | 600 |
| MKC | 63.30▼ | -0.14 (-0.22%) | 63.87 | 63.11 | 2,392,206 |
| MKC.V | 63.01 | +0.00 (+0.00%) | 63.64 | 62.82 | 2,154 |
| MKL | 2,047.87▲ | +4.48 (+0.22%) | 2,057.3401 | 2,030.35 | 33,800 |
| MKOR | 33.97▲ | +0.75 (+2.26%) | 34.07 | 33.78 | 1,200 |
| MKSI | 162.94▼ | -0.41 (-0.25%) | 165.95 | 162.15 | 809,059 |
| MKTN | 25.40▲ | +0.213 (+0.85%) | 25.40 | 25.38 | 149,800 |
| MKTX | 167.24▼ | -0.01 (-0.01%) | 168.51 | 165.965 | 528,763 |
| MLAB | 77.63▲ | +0.48 (+0.62%) | 80.64 | 73.35 | 181,941 |
| MLDR | 49.665▼ | -0.072 (-0.14%) | 49.665 | 49.665 | 100 |
| MLI | 113.49▲ | +0.47 (+0.42%) | 113.57 | 112.13 | 511,445 |
| MLM | 624.37▲ | +5.59 (+0.90%) | 625.76 | 611.185 | 354,857 |
| MLPA | 49.44▼ | -0.15 (-0.30%) | 49.6513 | 49.26 | 183,000 |
| MLPD | 25.5161▲ | +0.0401 (+0.16%) | 25.56 | 25.45 | 8,992 |
| MLPX | 61.53▼ | -0.14 (-0.23%) | 61.98 | 61.44 | 360,263 |
| MLR | 38.18▲ | +0.33 (+0.87%) | 38.47 | 37.60 | 50,281 |
| MLYS | 38.50▼ | -0.41 (-1.05%) | 39.72 | 37.61 | 989,556 |
| MMC | 181.82▼ | -1.38 (-0.75%) | 183.50 | 180.15 | 2,837,168 |
| MMI | 28.93▼ | -0.17 (-0.58%) | 29.65 | 28.87 | 246,171 |
| MMID | 25.217▲ | +0.067 (+0.27%) | 25.32 | 25.217 | 7,800 |
| MMKT | 100.225▼ | -0.0497 (-0.05%) | 100.23 | 100.2202 | 8,896 |
| MMLG | 36.004▲ | +0.123 (+0.34%) | 36.06 | 35.97 | 8,300 |
| MMM | 167.48▼ | -1.79 (-1.06%) | 169.34 | 165.66 | 3,021,400 |