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 |
|---|---|---|---|---|---|
| MKC.V | 47.95▲ | +0.79 (+1.68%) | 48.41 | 46.76 | 4,567 |
| MKL | 1,857.89▲ | +4.44 (+0.24%) | 1,862.3793 | 1,830.9569 | 46,434 |
| MKOR | 61.70▼ | -0.61 (-0.98%) | 62.98 | 61.70 | 16,387 |
| MKSI | 320.62▲ | +7.46 (+2.38%) | 322.00 | 311.7525 | 829,646 |
| MKTN | 25.7174▼ | -0.0126 (-0.05%) | 25.7598 | 25.61 | 18,901 |
| MKTX | 137.13▲ | +0.88 (+0.65%) | 137.26 | 135.00 | 695,800 |
| MLAB | 108.64▼ | -0.47 (-0.43%) | 111.29 | 107.02 | 165,631 |
| MLDR | 48.4448▲ | +0.0068 (+0.01%) | 49.03 | 48.43 | 424 |
| MLI | 133.39▼ | -0.19 (-0.14%) | 134.5347 | 132.2701 | 239,812 |
| MLM | 536.48▼ | -1.49 (-0.28%) | 542.655 | 528.90 | 464,214 |
| MLPA | 55.72▲ | +0.14 (+0.25%) | 55.99 | 55.49 | 203,174 |
| MLPD | 25.4494▼ | -0.0497 (-0.19%) | 25.55 | 25.3013 | 10,975 |
| MLPX | 77.33▲ | +0.81 (+1.06%) | 77.41 | 76.49 | 179,593 |
| MLR | 46.56▲ | +0.17 (+0.37%) | 47.6725 | 46.48 | 50,120 |
| MLYS | 29.85▼ | -0.38 (-1.26%) | 30.56 | 29.66 | 760,565 |
| MMI | 28.83▲ | +0.31 (+1.09%) | 28.90 | 28.26 | 279,633 |
| MMID | 25.36▲ | +0.2053 (+0.82%) | 25.36 | 25.36 | 100 |
| MMK | 100.24▲ | +0.045 (+0.04%) | 100.24 | 100.2399 | 813 |
| MMKT | 100.2208▼ | -0.0342 (-0.03%) | 100.23 | 100.21 | 7,613 |
| MMLG | 36.1505▲ | +0.0436 (+0.12%) | 36.36 | 36.1505 | 3,382 |
| MMM | 152.44▲ | +0.84 (+0.55%) | 153.455 | 151.7038 | 3,208,937 |
| MMMA | 25.155▲ | +0.0365 (+0.15%) | 25.155 | 25.155 | 0 |
| MMS | 61.17▼ | -0.22 (-0.36%) | 62.55 | 60.92 | 415,418 |
| MMSC | 27.755▲ | +0.3241 (+1.18%) | 27.83 | 27.7001 | 6,658 |
| MMSD | 25.28▼ | -0.0039 (-0.02%) | 25.30 | 25.28 | 6,042 |
| MMSI | 64.17▲ | +0.54 (+0.85%) | 64.50 | 63.535 | 436,330 |
| MMTM | 319.017▲ | +1.8554 (+0.59%) | 319.0173 | 318.83 | 230 |
| MMYT | 42.75▼ | -0.25 (-0.58%) | 43.86 | 42.195 | 455,889 |
| MNA | 36.47▼ | -0.05 (-0.14%) | 36.565 | 36.45 | 20,754 |
| MNBD | 25.7525▲ | +0.0088 (+0.03%) | 25.7525 | 25.75 | 477 |
| MNDY | 79.055▲ | +2.795 (+3.67%) | 81.10 | 77.50 | 1,298,145 |
| MNPR | 63.12▲ | +0.44 (+0.70%) | 63.94 | 61.81 | 92,185 |
| MNRS | 45.4872▼ | -0.1007 (-0.22%) | 46.10 | 45.03 | 53,915 |
| MNST | 86.79▲ | +0.47 (+0.54%) | 87.10 | 85.94 | 3,181,296 |
| MNVT | 29.6779▲ | +0.7779 (+2.69%) | 30.045 | 29.29 | 29,575 |
| MNZL | 58.8595▲ | +0.708 (+1.22%) | 58.97 | 58.8595 | 820 |
| MO | 73.90▲ | +0.19 (+0.26%) | 74.16 | 73.48 | 4,505,021 |
| MOD | 260.52▲ | +10.41 (+4.16%) | 268.00 | 251.62 | 1,239,886 |
| MODL | 50.47▲ | +0.13 (+0.26%) | 50.665 | 50.47 | 16,978 |
| MOG.A | 318.94▲ | +3.99 (+1.27%) | 321.97 | 312.02 | 136,075 |
| MOG.B | 321.00▲ | +3.82 (+1.20%) | 321.00 | 321.00 | 154 |
| MOH | 184.14▲ | +2.88 (+1.59%) | 184.82 | 180.86 | 333,703 |
| MOO | 80.27▼ | -0.19 (-0.24%) | 80.76 | 79.90 | 149,588 |
| MOOD | 43.3931▲ | +0.1015 (+0.23%) | 43.74 | 43.34 | 9,077 |
| MORN | 179.64▲ | +6.27 (+3.62%) | 180.16 | 173.39 | 539,907 |
| MOTO | 66.1384▲ | +1.0581 (+1.63%) | 66.1384 | 65.78 | 1,019 |
| MOV | 28.45▲ | +0.95 (+3.45%) | 28.49 | 27.63 | 124,162 |
| MP | 64.46▲ | +2.72 (+4.41%) | 65.5951 | 62.9156 | 6,301,957 |
| MPB | 32.35▼ | -0.29 (-0.89%) | 32.92 | 32.25 | 110,471 |
| MPC | 254.65▲ | +6.22 (+2.50%) | 255.83 | 248.0001 | 1,909,832 |
| MPLT | 28.75▼ | -0.53 (-1.81%) | 29.86 | 28.30 | 163,043 |
| MPTI | 83.00▲ | +3.45 (+4.34%) | 84.43 | 79.57 | 69,256 |
| MPWR | 1,589.8101▲ | +28.5601 (+1.83%) | 1,596.745 | 1,560.00 | 467,317 |
| MQQQ | 235.6176▲ | +1.9102 (+0.82%) | 237.545 | 234.79 | 503,365 |
| MRAL | 74.49▲ | +2.57 (+3.57%) | 78.015 | 70.89 | 120,602 |
| MRAM | 33.68▲ | +1.23 (+3.79%) | 36.7399 | 30.01 | 6,247,844 |
| MRCY | 98.55▲ | +2.19 (+2.27%) | 98.75 | 96.06 | 348,784 |
| MRK | 122.41▲ | +6.53 (+5.64%) | 122.655 | 120.075 | 14,753,441 |
| MRNA | 46.88▼ | -0.38 (-0.80%) | 48.35 | 46.77 | 4,191,287 |
| MRP | 27.63▲ | +0.08 (+0.29%) | 27.7699 | 27.10 | 1,418,645 |
| MRSH | 164.11▼ | -1.01 (-0.61%) | 165.67 | 162.91 | 1,870,160 |
| MRSK | 38.14▲ | +0.0837 (+0.22%) | 38.30 | 38.14 | 9,983 |
| MRVL | 196.33▲ | +5.64 (+2.96%) | 198.395 | 192.22 | 19,702,156 |
| MRVU | 122.48▲ | +6.52 (+5.62%) | 125.01 | 117.985 | 192,961 |
| MRX | 53.20▼ | -1.25 (-2.30%) | 54.99 | 53.16 | 474,437 |
| MS | 201.03▲ | +0.52 (+0.26%) | 203.093 | 200.6301 | 2,980,952 |
| MSA | 170.95▲ | +2.40 (+1.42%) | 171.08 | 166.81 | 139,130 |
| MSB | 25.46▼ | -0.63 (-2.41%) | 26.47 | 24.8001 | 103,040 |
| MSBI | 27.63▲ | +0.05 (+0.18%) | 28.00 | 27.575 | 123,781 |
| MSCI | 588.55▲ | +6.21 (+1.07%) | 591.4399 | 580.00 | 296,247 |
| MSDD | 33.03▲ | +1.8139 (+5.81%) | 33.03 | 31.14 | 681 |
| MSEX | 52.11▲ | +0.36 (+0.70%) | 52.52 | 51.47 | 169,305 |
| MSFT | 418.57▼ | -0.52 (-0.12%) | 424.40 | 416.34 | 21,911,688 |
| MSFU | 28.81▼ | -0.10 (-0.35%) | 29.615 | 28.50 | 4,946,650 |
| MSGE | 69.64▲ | +0.27 (+0.39%) | 69.875 | 69.155 | 140,260 |
| MSGS | 353.87▲ | +1.56 (+0.44%) | 357.70 | 346.74 | 114,560 |
| MSI | 404.08▲ | +3.84 (+0.96%) | 407.085 | 399.85 | 956,936 |
| MSLC | 58.54▲ | +0.21 (+0.36%) | 58.72 | 58.46 | 60,666 |
| MSM | 106.50▲ | +0.52 (+0.49%) | 107.30 | 105.005 | 850,499 |
| MSSM | 58.475▲ | +0.5399 (+0.93%) | 58.5771 | 57.35 | 9,188 |
| MST | 26.48▼ | -1.7316 (-6.14%) | 28.375 | 26.38 | 88,127 |
| MSTP | 42.6506▼ | -3.0023 (-6.58%) | 45.78 | 42.45 | 17,029 |
| MSTR | 159.89▼ | -4.96 (-3.01%) | 165.625 | 159.24 | 12,654,231 |
| MSTX | 28.62▼ | -1.96 (-6.41%) | 30.76 | 28.4158 | 2,692,382 |
| MT | 66.08▲ | +1.97 (+3.07%) | 66.62 | 64.24 | 2,354,928 |
| MTB | 213.18▲ | +0.85 (+0.40%) | 214.31 | 212.16 | 532,320 |
| MTBA | 49.11▲ | +0.05 (+0.10%) | 49.13 | 48.9701 | 371,712 |
| MTCH | 35.80▲ | +0.14 (+0.39%) | 35.97 | 35.54 | 2,583,827 |
| MTD | 1,103.09▲ | +12.64 (+1.16%) | 1,109.955 | 1,089.26 | 105,517 |
| MTDR | 56.64▲ | +0.55 (+0.98%) | 57.1435 | 55.68 | 1,483,453 |
| MTG | 26.00▼ | -0.17 (-0.65%) | 26.255 | 25.925 | 1,017,463 |
| MTGP | 43.9325▲ | +0.0092 (+0.02%) | 43.96 | 43.85 | 4,139 |
| MTH | 64.23▲ | +0.35 (+0.55%) | 64.75 | 63.10 | 611,269 |
| MTN | 127.62▲ | +0.74 (+0.58%) | 129.83 | 126.49 | 572,909 |
| MTRN | 215.04▲ | +4.92 (+2.34%) | 217.91 | 210.6925 | 181,844 |
| MTSI | 385.98▲ | +5.53 (+1.45%) | 390.00 | 372.0501 | 947,255 |
| MTX | 76.79▲ | +1.39 (+1.84%) | 76.79 | 75.37 | 99,839 |
| MTZ | 382.11▼ | -6.66 (-1.71%) | 392.79 | 378.31 | 653,485 |
| MU | 751.00▼ | -11.10 (-1.46%) | 780.1999 | 747.27 | 35,452,282 |
| MUB | 106.17▲ | +0.09 (+0.08%) | 106.29 | 106.0901 | 2,833,401 |