Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for May 22, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MAIN | 49.63▼ | -1.39 (-2.72%) | 51.40 | 48.95 | 1,886,663 |
| MAIR | 40.04▲ | +1.27 (+3.28%) | 40.79 | 38.595 | 960,679 |
| MAKX | 69.0943▲ | +1.7477 (+2.60%) | 69.275 | 68.53 | 1,948 |
| MAN | 29.37▲ | +0.58 (+2.01%) | 29.67 | 28.385 | 679,148 |
| MANE | 101.62▼ | -3.08 (-2.94%) | 107.00 | 101.11 | 236,925 |
| MANH | 138.64▲ | +4.07 (+3.02%) | 139.1374 | 134.77 | 395,784 |
| MANI | 25.756▲ | +0.013 (+0.05%) | 25.756 | 25.756 | 10 |
| MAPP | 27.809▼ | -0.0205 (-0.07%) | 27.809 | 27.809 | 100 |
| MAR | 369.15▼ | -1.41 (-0.38%) | 370.91 | 367.30 | 820,017 |
| MAS | 67.26▲ | +0.11 (+0.16%) | 67.65 | 66.25 | 1,884,276 |
| MASI | 178.81▲ | +0.17 (+0.10%) | 178.84 | 178.355 | 671,122 |
| MATE | 30.7136▲ | +0.1777 (+0.58%) | 30.78 | 30.66 | 3,701 |
| MATW | 26.76▲ | +0.31 (+1.17%) | 26.83 | 26.425 | 133,813 |
| MATX | 181.84▼ | -0.91 (-0.50%) | 182.625 | 177.05 | 151,139 |
| MAVF | 134.964▲ | +1.7108 (+1.28%) | 134.964 | 134.964 | 9 |
| MAZE | 25.78▲ | +0.03 (+0.12%) | 26.00 | 25.49 | 395,222 |
| MBB | 94.08▲ | +0.18 (+0.19%) | 94.08 | 93.6946 | 1,655,480 |
| MBIN | 45.99▼ | -0.55 (-1.18%) | 46.99 | 45.975 | 78,680 |
| MBOX | 39.64▲ | +0.56 (+1.43%) | 39.64 | 39.63 | 731 |
| MBSF | 25.5948▼ | -0.0502 (-0.20%) | 25.71 | 25.55 | 8,868 |
| MBSX | 26.10 | +0.00 (+0.00%) | 26.10 | 26.10 | 109 |
| MBUU | 27.57▲ | +0.71 (+2.64%) | 27.60 | 26.63 | 286,380 |
| MBWM | 52.20▼ | -0.39 (-0.74%) | 53.17 | 51.985 | 94,159 |
| MBX | 31.85▲ | +0.06 (+0.19%) | 32.89 | 31.21 | 436,076 |
| MC | 65.76▲ | +0.11 (+0.17%) | 66.40 | 64.50 | 697,194 |
| MCB | 91.21▼ | -0.09 (-0.10%) | 92.05 | 90.90 | 59,818 |
| MCBS | 32.625▼ | -0.135 (-0.41%) | 32.99 | 32.455 | 79,851 |
| MCD | 282.27▼ | -1.91 (-0.67%) | 283.72 | 280.405 | 2,121,433 |
| MCDS | 64.5741▲ | +0.5319 (+0.83%) | 64.5741 | 64.5741 | 19 |
| MCH | 29.0872▲ | +0.1592 (+0.55%) | 29.09 | 29.085 | 630 |
| MCHI | 55.54▼ | -0.42 (-0.75%) | 55.63 | 54.86 | 3,007,676 |
| MCHP | 93.43▲ | +2.32 (+2.55%) | 94.90 | 90.64 | 8,706,155 |
| MCHS | 46.2471▲ | +1.1971 (+2.66%) | 46.27 | 46.10 | 1,008 |
| MCK | 766.08▼ | -0.42 (-0.05%) | 772.88 | 759.30 | 637,491 |
| MCO | 449.12▲ | +3.75 (+0.84%) | 452.85 | 445.615 | 386,130 |
| MCRI | 116.81▲ | +0.54 (+0.46%) | 118.165 | 113.657 | 105,140 |
| MCVT | 26.93▲ | +0.2412 (+0.90%) | 26.93 | 26.93 | 100 |
| MCY | 101.03▼ | -1.31 (-1.28%) | 102.375 | 100.925 | 130,559 |
| MDA | 43.11▲ | +1.92 (+4.66%) | 43.63 | 40.995 | 1,010,512 |
| MDAA | 115.3445▼ | -0.2915 (-0.25%) | 115.3445 | 115.3445 | 0 |
| MDB | 326.13▲ | +8.63 (+2.72%) | 330.97 | 318.05 | 1,227,871 |
| MDGL | 517.26▲ | +3.67 (+0.71%) | 520.89 | 507.055 | 156,952 |
| MDLN | 37.01▼ | -0.09 (-0.24%) | 38.40 | 36.965 | 42,541,954 |
| MDLZ | 61.76▲ | +0.26 (+0.42%) | 62.19 | 61.422 | 6,853,846 |
| MDST | 30.15▲ | +0.17 (+0.57%) | 30.1699 | 29.9698 | 79,875 |
| MDT | 78.60▲ | +0.45 (+0.58%) | 79.25 | 78.2069 | 5,417,834 |
| MDY | 670.65▲ | +5.40 (+0.81%) | 672.46 | 665.96 | 652,236 |
| MDYG | 106.74▲ | +1.00 (+0.95%) | 106.915 | 105.95 | 68,523 |
| MDYV | 90.64▲ | +0.69 (+0.77%) | 90.70 | 90.125 | 50,974 |
| MEC | 25.45▲ | +2.32 (+10.03%) | 25.52 | 23.3177 | 724,006 |
| MEDI | 31.065▲ | +0.1868 (+0.60%) | 31.11 | 31.065 | 632 |
| MEDP | 432.80▲ | +2.70 (+0.63%) | 434.86 | 421.52 | 228,904 |
| MEDX | 33.714▲ | +0.2537 (+0.76%) | 33.714 | 33.61 | 4,924 |
| MELI | 1,664.42▼ | -13.48 (-0.80%) | 1,703.92 | 1,650.13 | 399,474 |
| MEM | 43.5386▼ | -0.3064 (-0.70%) | 43.66 | 43.5386 | 5,488 |
| MEMA | 31.07▼ | -0.1882 (-0.60%) | 31.07 | 31.07 | 2 |
| MEMS | 31.0881▲ | +0.5881 (+1.93%) | 31.27 | 31.0881 | 513 |
| MEMX | 46.9501▼ | -0.3741 (-0.79%) | 47.13 | 46.9501 | 655 |
| MEOH | 60.12▲ | +0.51 (+0.86%) | 60.26 | 58.30 | 1,051,015 |
| MET | 84.06▼ | -0.24 (-0.28%) | 85.29 | 83.891 | 3,779,051 |
| META | 610.26▲ | +2.88 (+0.47%) | 614.81 | 606.955 | 11,103,030 |
| METL | 28.14▲ | +0.1359 (+0.49%) | 28.3199 | 27.7977 | 17,623 |
| MEXX | 31.0744▼ | -0.0056 (-0.02%) | 31.61 | 30.39 | 17,035 |
| MFC | 38.53▼ | -0.51 (-1.31%) | 39.21 | 38.52 | 1,315,299 |
| MFDX | 41.9263▲ | +0.0063 (+0.02%) | 42.10 | 41.88 | 8,137 |
| MFEM | 28.33▲ | +0.11 (+0.39%) | 28.59 | 28.33 | 8,104 |
| MFSG | 30.02▲ | +0.05 (+0.17%) | 30.22 | 29.97 | 55,805 |
| MFSI | 31.97▼ | -0.19 (-0.59%) | 32.0775 | 31.915 | 212,521 |
| MFSV | 27.79▲ | +0.20 (+0.72%) | 27.84 | 27.6765 | 254,479 |
| MFUS | 64.4528▲ | +0.5628 (+0.88%) | 64.58 | 64.30 | 2,793 |
| MGA | 64.58▲ | +1.49 (+2.36%) | 64.75 | 63.66 | 820,920 |
| MGC | 274.21▲ | +0.91 (+0.33%) | 275.43 | 274.04 | 80,606 |
| MGEE | 76.06▲ | +0.07 (+0.09%) | 76.455 | 75.10 | 338,842 |
| MGK | 88.99▲ | +0.20 (+0.23%) | 89.66 | 88.87 | 997,654 |
| MGM | 38.40▲ | +0.74 (+1.96%) | 38.75 | 37.715 | 4,837,259 |
| MGMT | 47.60▲ | +0.42 (+0.89%) | 47.645 | 47.22 | 46,869 |
| MGNR | 53.24▲ | +0.318 (+0.60%) | 53.3299 | 52.80 | 45,494 |
| MGRC | 110.08▲ | +0.40 (+0.36%) | 110.17 | 105.0583 | 102,235 |
| MGRT | 86.00▼ | -9.20 (-9.66%) | 89.7501 | 85.00 | 13,439 |
| MGV | 156.96▲ | +1.24 (+0.80%) | 157.455 | 156.3828 | 142,394 |
| MGY | 29.24 | +0.00 (+0.00%) | 29.425 | 28.85 | 1,252,124 |
| MHK | 102.40▲ | +0.07 (+0.07%) | 103.39 | 100.851 | 287,785 |
| MHO | 129.82▲ | +0.86 (+0.67%) | 134.00 | 127.55 | 187,618 |
| MHY | 25.29▼ | -0.007 (-0.03%) | 25.29 | 25.29 | 2 |
| MIAX | 51.42▼ | -0.02 (-0.04%) | 51.98 | 51.11 | 896,569 |
| MID | 65.5017▲ | +0.9127 (+1.41%) | 65.505 | 65.29 | 1,535 |
| MIDD | 148.09▲ | +2.89 (+1.99%) | 148.33 | 144.53 | 310,567 |
| MIDE | 36.769▲ | +0.336 (+0.92%) | 36.769 | 36.769 | 100 |
| MIDU | 65.43▲ | +1.46 (+2.28%) | 65.67 | 64.57 | 9,890 |
| MIGO | 28.4591▲ | +0.1691 (+0.60%) | 28.52 | 28.45 | 175,435 |
| MILN | 43.1447▲ | +0.2147 (+0.50%) | 43.25 | 42.98 | 21,441 |
| MINO | 45.00▲ | +0.03 (+0.07%) | 45.09 | 44.98 | 95,787 |
| MINT | 100.68▲ | +0.05 (+0.05%) | 100.69 | 100.6502 | 949,872 |
| MINV | 52.6952▲ | +0.5552 (+1.06%) | 53.07 | 52.6952 | 23,183 |
| MINY | 42.6517▲ | +0.1361 (+0.32%) | 42.90 | 42.33 | 1,767 |
| MIRM | 98.62▼ | -2.05 (-2.04%) | 101.66 | 98.24 | 439,894 |
| MISL | 46.56▲ | +0.89 (+1.95%) | 46.62 | 46.1101 | 155,128 |
| MJSC | 61.211▲ | +0.4926 (+0.81%) | 61.211 | 61.211 | 100 |
| MKAM | 31.8848▲ | +0.07 (+0.22%) | 31.8848 | 31.87 | 227 |
| MKC | 47.80▲ | +0.84 (+1.79%) | 47.98 | 47.02 | 2,031,673 |