Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for Jun 05, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MATE | 29.6707▼ | -1.3693 (-4.41%) | 30.98 | 29.63 | 25,476 |
| MATW | 25.35▼ | -0.16 (-0.63%) | 25.73 | 25.05 | 210,135 |
| MATX | 187.32▲ | +0.03 (+0.02%) | 192.53 | 183.61 | 208,709 |
| MAVF | 133.85▼ | -3.099 (-2.26%) | 133.85 | 133.85 | 60 |
| MBB | 93.74▼ | -0.47 (-0.50%) | 93.92 | 93.6743 | 2,866,244 |
| MBIN | 47.51▼ | -0.19 (-0.40%) | 48.315 | 47.055 | 133,541 |
| MBOX | 40.0111▼ | -0.4989 (-1.23%) | 40.0401 | 40.0111 | 387 |
| MBSF | 25.64▼ | -0.025 (-0.10%) | 25.67 | 25.6328 | 11,503 |
| MBSX | 27.095▲ | +1.4342 (+5.59%) | 27.095 | 24.01 | 352 |
| MBUU | 26.39▼ | -0.68 (-2.51%) | 27.69 | 26.15 | 132,349 |
| MBWM | 52.74▲ | +0.11 (+0.21%) | 53.26 | 52.295 | 86,102 |
| MBX | 30.28▼ | -0.63 (-2.04%) | 30.65 | 29.41 | 570,327 |
| MC | 67.86▼ | -1.38 (-1.99%) | 69.64 | 67.16 | 735,001 |
| MCB | 90.85▲ | +0.48 (+0.53%) | 91.77 | 89.87 | 49,954 |
| MCBS | 33.78▲ | +0.27 (+0.81%) | 34.30 | 33.11 | 89,568 |
| MCD | 279.84▲ | +7.12 (+2.61%) | 280.7624 | 274.40 | 5,414,497 |
| MCDS | 65.1542▼ | -1.1642 (-1.76%) | 65.1542 | 65.1542 | 52 |
| MCH | 28.2839▼ | -1.0511 (-3.58%) | 28.575 | 28.2839 | 717 |
| MCHI | 54.44▼ | -1.29 (-2.31%) | 55.19 | 54.10 | 5,928,537 |
| MCHP | 88.34▼ | -7.96 (-8.27%) | 93.95 | 88.09 | 18,950,161 |
| MCHS | 44.3266▼ | -2.9084 (-6.16%) | 45.135 | 44.16 | 14,676 |
| MCK | 775.66▲ | +18.71 (+2.47%) | 781.27 | 759.845 | 690,296 |
| MCO | 451.35▲ | +2.20 (+0.49%) | 454.22 | 447.92 | 660,398 |
| MCRI | 122.70▲ | +0.72 (+0.59%) | 124.15 | 121.98 | 76,154 |
| MCVT | 27.0102▼ | -0.3457 (-1.26%) | 27.22 | 27.0102 | 4,803 |
| MCY | 101.47▲ | +3.92 (+4.02%) | 101.6899 | 98.30 | 205,642 |
| MDA | 38.33▼ | -2.76 (-6.72%) | 40.45 | 37.7706 | 1,284,590 |
| MDAA | 113.423▼ | -7.3057 (-6.05%) | 113.423 | 113.423 | 200 |
| MDB | 350.74▼ | -29.44 (-7.74%) | 380.98 | 350.11 | 1,777,433 |
| MDGL | 486.98▼ | -5.85 (-1.19%) | 495.155 | 481.615 | 185,192 |
| MDLN | 33.61▼ | -0.84 (-2.44%) | 35.09 | 33.44 | 7,570,365 |
| MDLZ | 62.04▲ | +1.05 (+1.72%) | 63.14 | 61.13 | 8,563,296 |
| MDST | 29.60▲ | +0.325 (+1.11%) | 29.84 | 29.06 | 113,123 |
| MDT | 81.67▼ | -0.26 (-0.32%) | 82.68 | 81.11 | 15,280,947 |
| MDY | 674.59▼ | -13.39 (-1.95%) | 684.14 | 672.30 | 470,598 |
| MDYG | 107.18▼ | -3.07 (-2.78%) | 109.22 | 106.75 | 46,666 |
| MDYV | 91.31▼ | -0.97 (-1.05%) | 92.18 | 91.075 | 50,449 |
| MEC | 33.25▲ | +0.57 (+1.74%) | 33.37 | 31.3605 | 746,745 |
| MEDI | 30.6008▼ | -0.4592 (-1.48%) | 31.52 | 30.53 | 20,695 |
| MEDP | 454.25▼ | -4.44 (-0.97%) | 458.00 | 442.95 | 189,003 |
| MEDX | 34.4782▼ | -0.0188 (-0.05%) | 34.54 | 34.4782 | 574 |
| MELI | 1,607.80▼ | -26.98 (-1.65%) | 1,650.20 | 1,604.00 | 436,098 |
| MEM | 42.6127▼ | -2.8526 (-6.27%) | 43.89 | 42.4525 | 2,557 |
| MEMA | 30.2407▼ | -2.0304 (-6.29%) | 30.2407 | 30.2407 | 32 |
| MEMS | 30.1038▼ | -1.4112 (-4.48%) | 30.7501 | 30.1038 | 216 |
| MEMX | 45.9005▼ | -3.5057 (-7.10%) | 47.17 | 45.9005 | 8,884 |
| MEOH | 57.62▼ | -3.10 (-5.11%) | 60.59 | 57.55 | 388,548 |
| MET | 84.49▲ | +1.03 (+1.23%) | 84.99 | 83.51 | 3,511,513 |
| META | 593.00▼ | -34.57 (-5.51%) | 629.04 | 582.91 | 29,459,912 |
| METL | 27.1576▼ | -2.6174 (-8.79%) | 29.34 | 27.105 | 33,849 |
| MEXX | 27.72▼ | -2.817 (-9.22%) | 29.88 | 27.56 | 21,520 |
| MFC | 38.71▲ | +0.21 (+0.55%) | 38.9808 | 38.51 | 1,363,973 |
| MFDX | 41.13▼ | -1.00 (-2.37%) | 41.93 | 41.10 | 8,582 |
| MFEM | 28.03▼ | -1.77 (-5.94%) | 28.794 | 27.98 | 25,183 |
| MFSG | 29.49▼ | -1.04 (-3.41%) | 30.34 | 29.3823 | 69,958 |
| MFSI | 31.78▼ | -0.88 (-2.69%) | 32.33 | 31.655 | 215,732 |
| MFSM | 25.11▼ | -0.04 (-0.16%) | 25.1199 | 25.09 | 13,594 |
| MFSV | 27.90▼ | -0.14 (-0.50%) | 28.08 | 27.87 | 63,940 |
| MFUS | 64.295▼ | -1.4264 (-2.17%) | 65.21 | 64.295 | 10,234 |
| MGA | 66.09▼ | -2.06 (-3.02%) | 67.555 | 65.76 | 762,026 |
| MGC | 270.54▼ | -7.96 (-2.86%) | 276.87 | 270.39 | 118,705 |
| MGEE | 75.66▲ | +1.80 (+2.44%) | 76.07 | 73.85 | 277,824 |
| MGK | 87.47▼ | -3.39 (-3.73%) | 90.13 | 87.155 | 2,110,134 |
| MGM | 47.51▼ | -0.43 (-0.90%) | 48.21 | 47.198 | 3,271,893 |
| MGMT | 48.46▼ | -0.80 (-1.62%) | 49.05 | 48.42 | 9,167 |
| MGNR | 51.99▼ | -3.36 (-6.07%) | 54.45 | 51.99 | 49,285 |
| MGRC | 108.88▼ | -0.46 (-0.42%) | 110.63 | 108.04 | 136,947 |
| MGRT | 75.12▲ | +1.12 (+1.51%) | 88.48 | 75.12 | 13,151 |
| MGV | 157.73▼ | -2.33 (-1.46%) | 159.73 | 157.70 | 250,206 |
| MGY | 27.51▼ | -0.69 (-2.45%) | 28.25 | 27.46 | 3,200,782 |
| MHK | 102.86▼ | -2.34 (-2.22%) | 105.35 | 102.24 | 531,912 |
| MHO | 137.33▼ | -1.03 (-0.74%) | 138.80 | 136.75 | 145,723 |
| MHY | 25.4137▲ | +0.0019 (+0.01%) | 25.4137 | 25.4137 | 1 |
| MIAX | 39.21▼ | -0.40 (-1.01%) | 41.155 | 38.485 | 1,234,553 |
| MID | 66.7576▼ | -2.4368 (-3.52%) | 68.42 | 66.7576 | 3,296 |
| MIDD | 154.93▼ | -0.80 (-0.51%) | 156.59 | 151.80 | 402,962 |
| MIDE | 37.1226▼ | -0.7583 (-2.00%) | 37.1226 | 37.1226 | 7 |
| MIDU | 66.39▼ | -4.07 (-5.78%) | 69.14 | 65.5704 | 37,346 |
| MIGO | 28.433▼ | -1.3849 (-4.64%) | 28.72 | 28.433 | 2,486 |
| MILN | 42.3403▼ | -0.3769 (-0.88%) | 42.8099 | 42.26 | 21,917 |
| MINO | 45.44▼ | -0.05 (-0.11%) | 45.47 | 45.32 | 92,610 |
| MINT | 100.51▲ | +0.01 (+0.01%) | 100.53 | 100.51 | 1,579,699 |
| MINV | 50.88▼ | -4.5388 (-8.19%) | 53.02 | 50.59 | 37,126 |
| MINY | 40.0965▼ | -3.0936 (-7.16%) | 41.79 | 40.04 | 7,868 |
| MIRM | 93.48▲ | +0.99 (+1.07%) | 94.045 | 91.89 | 555,791 |
| MISL | 45.94▼ | -1.06 (-2.26%) | 46.735 | 45.535 | 88,758 |
| MJ | 27.02▲ | +0.11 (+0.41%) | 28.1614 | 26.2999 | 128,366 |
| MJSC | 60.216▼ | -1.6304 (-2.64%) | 60.216 | 60.216 | 100 |
| MKAM | 31.7276▼ | -0.4125 (-1.28%) | 31.7276 | 31.7276 | 3 |
| MKC | 47.24▲ | +0.62 (+1.33%) | 47.90 | 46.5054 | 2,968,617 |
| MKC.V | 47.89▲ | +1.39 (+2.99%) | 47.89 | 47.08 | 782 |
| MKL | 1,818.67▲ | +40.32 (+2.27%) | 1,827.01 | 1,792.07 | 69,761 |
| MKOR | 59.37▼ | -7.33 (-10.99%) | 63.375 | 59.37 | 36,870 |
| MKSI | 301.65▼ | -28.58 (-8.65%) | 318.88 | 300.26 | 934,380 |
| MKTN | 25.895▼ | -0.005 (-0.02%) | 25.95 | 25.85 | 14,812 |
| MKTX | 116.93▼ | -3.69 (-3.06%) | 122.27 | 115.55 | 1,075,347 |
| MLAB | 103.89▼ | -5.24 (-4.80%) | 109.40 | 103.80 | 217,495 |
| MLDR | 48.325▼ | -0.21 (-0.43%) | 48.325 | 48.325 | 5 |
| MLI | 132.80▲ | +0.22 (+0.17%) | 133.54 | 130.865 | 357,995 |
| MLM | 575.83▼ | -5.03 (-0.87%) | 584.28 | 574.10 | 545,274 |