Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Sep 17, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MAGG | 20.6878▼ | -0.0222 (-0.11%) | 20.7198 | 20.68 | 3,039 |
| MAGN | 11.38▲ | +0.36 (+3.27%) | 12.03 | 11.01 | 661,500 |
| MAIN | 65.79▲ | +0.71 (+1.09%) | 66.542 | 65.00 | 530,601 |
| MAKX | 50.9152▲ | +0.3416 (+0.68%) | 50.9152 | 50.9152 | 51 |
| MAMA | 10.19▲ | +0.25 (+2.52%) | 10.30 | 9.89 | 357,202 |
| MAN | 37.79▼ | -0.49 (-1.28%) | 39.44 | 37.52 | 737,456 |
| MANH | 214.95▲ | +0.68 (+0.32%) | 217.68 | 212.705 | 424,451 |
| MANU | 15.38▼ | -1.03 (-6.28%) | 15.80 | 14.59 | 1,394,900 |
| MAPP | 26.026▼ | -0.0364 (-0.14%) | 26.10 | 26.026 | 400 |
| MAR | 262.05▼ | -5.84 (-2.18%) | 268.31 | 260.15 | 1,939,500 |
| MARA | 17.34▼ | -0.19 (-1.08%) | 17.82 | 16.75 | 79,075,500 |
| MARB | 20.71▲ | +0.04 (+0.19%) | 20.76 | 20.69 | 8,200 |
| MARO | 18.99▼ | -0.10 (-0.52%) | 19.199 | 18.61 | 137,109 |
| MART | 37.469▲ | +0.0072 (+0.02%) | 37.48 | 37.39 | 1,900 |
| MARW | 33.47▼ | -0.0124 (-0.04%) | 33.488 | 33.42 | 1,500 |
| MAS | 72.47▼ | -0.83 (-1.13%) | 75.54 | 71.78 | 2,772,000 |
| MASI | 141.23▼ | -1.77 (-1.24%) | 144.59 | 140.11 | 997,571 |
| MASS | 6.53▲ | +0.37 (+6.01%) | 6.79 | 6.13 | 619,649 |
| MAT | 17.24▼ | -0.14 (-0.81%) | 17.55 | 17.07 | 3,996,644 |
| MATV | 12.34▲ | +0.09 (+0.73%) | 12.815 | 12.23 | 486,784 |
| MATW | 25.00▼ | -0.58 (-2.27%) | 26.15 | 24.9017 | 202,910 |
| MATX | 106.11▲ | +0.68 (+0.64%) | 109.70 | 105.62 | 394,937 |
| MAVF | 116.651▲ | +0.3435 (+0.30%) | 116.6928 | 116.58 | 534 |
| MAX | 13.15▲ | +0.14 (+1.08%) | 13.48 | 13.02 | 683,169 |
| MAXI | 29.4497▼ | -0.65 (-2.16%) | 30.39 | 28.9885 | 31,134 |
| MAYA | 10.23▼ | -0.02 (-0.20%) | 10.25 | 10.23 | 683,460 |
| MAYT | 36.0055▲ | +0.0162 (+0.05%) | 36.0399 | 35.98 | 2,015 |
| MAYW | 32.8811▲ | +0.0019 (+0.01%) | 32.8811 | 32.82 | 116,357 |
| MAZE | 23.50▲ | +0.04 (+0.17%) | 24.49 | 22.89 | 437,472 |
| MB | 9.77▼ | -0.03 (-0.31%) | 9.91 | 9.37 | 52,400 |
| MBAV | 10.55 | +0.00 (+0.00%) | 10.56 | 10.53 | 273,000 |
| MBB | 95.44▼ | -0.25 (-0.26%) | 95.97 | 95.425 | 4,249,840 |
| MBBC | 10.28▲ | +0.03 (+0.29%) | 10.2842 | 10.28 | 3,046 |
| MBC | 13.27▼ | -0.39 (-2.86%) | 14.22 | 13.20 | 2,907,851 |
| MBCN | 31.31▲ | +0.59 (+1.92%) | 31.50 | 30.58 | 8,262 |
| MBI | 6.94▼ | -0.21 (-2.94%) | 7.24 | 6.85 | 827,475 |
| MBIN | 31.57▲ | +0.09 (+0.29%) | 32.54 | 31.43 | 120,000 |
| MBLY | 14.25▲ | +0.47 (+3.41%) | 14.54 | 13.735 | 6,160,275 |
| MBOX | 35.1134▼ | -0.0058 (-0.02%) | 35.40 | 35.1134 | 13,080 |
| MBS | 8.77▲ | +0.0188 (+0.21%) | 8.80 | 8.77 | 35,641 |
| MBSD | 20.92▼ | -0.025 (-0.12%) | 20.984 | 20.92 | 12,000 |
| MBSF | 25.60▼ | -0.03 (-0.12%) | 25.72 | 25.56 | 36,003 |
| MBSX | 26.28▼ | -0.02 (-0.08%) | 29.24 | 26.22 | 3,200 |
| MBUU | 33.26▼ | -0.21 (-0.63%) | 35.055 | 33.15 | 272,802 |
| MBWM | 46.79▲ | +0.01 (+0.02%) | 48.15 | 46.40 | 68,369 |
| MBX | 9.94▲ | +0.195 (+2.00%) | 10.74 | 9.64 | 639,700 |
| MC | 75.43▲ | +1.20 (+1.62%) | 77.57 | 74.375 | 722,191 |
| MCB | 78.10▲ | +0.64 (+0.83%) | 80.36 | 77.32 | 88,400 |
| MCBS | 29.02▲ | +0.42 (+1.47%) | 29.81 | 28.641 | 57,000 |
| MCD | 304.97▲ | +1.68 (+0.55%) | 306.58 | 303.91 | 2,680,500 |
| MCDS | 57.828▼ | -0.055 (-0.10%) | 57.828 | 57.828 | 100 |
| MCFT | 22.31▼ | -0.06 (-0.27%) | 23.14 | 22.20 | 142,058 |
| MCGA | 10.56▼ | -0.02 (-0.19%) | 10.5879 | 10.485 | 164,978 |
| MCH | 30.149▲ | +0.4307 (+1.45%) | 30.26 | 29.98 | 7,900 |
| MCHB | 13.13▲ | +0.06 (+0.46%) | 13.44 | 13.06 | 303,200 |
| MCHI | 65.80▲ | +0.94 (+1.45%) | 65.94 | 65.38 | 2,564,811 |
| MCHP | 65.78▲ | +1.33 (+2.06%) | 67.62 | 63.99 | 7,381,580 |
| MCHS | 34.455▲ | +0.405 (+1.19%) | 34.455 | 34.33 | 159 |
| MCI | 22.84▼ | -0.03 (-0.13%) | 23.00 | 22.39 | 44,000 |
| MCK | 692.24▼ | -1.21 (-0.17%) | 700.00 | 691.34 | 434,100 |
| MCN | 6.17▼ | -0.002 (-0.03%) | 6.25 | 6.16 | 84,200 |
| MCO | 511.77▲ | +3.77 (+0.74%) | 517.125 | 509.13 | 553,296 |
| MCR | 6.47▼ | -0.01 (-0.15%) | 6.52 | 6.47 | 21,100 |
| MCRB | 17.61▲ | +0.21 (+1.21%) | 17.99 | 16.88 | 106,216 |
| MCRI | 101.40▲ | +0.29 (+0.29%) | 103.275 | 101.05 | 75,142 |
| MCS | 15.90▼ | -0.09 (-0.56%) | 16.15 | 15.82 | 174,800 |
| MCSE | 14.2347▼ | -0.0203 (-0.14%) | 14.2347 | 14.2347 | 4 |
| MCW | 5.45▲ | +0.07 (+1.30%) | 5.63 | 5.375 | 1,557,655 |
| MCY | 77.66▲ | +0.02 (+0.03%) | 79.10 | 77.56 | 164,362 |
| MD | 16.18▲ | +0.05 (+0.31%) | 16.59 | 16.115 | 554,621 |
| MDB | 315.38▼ | -11.99 (-3.66%) | 329.01 | 306.50 | 3,724,487 |
| MDGL | 417.43▼ | -9.62 (-2.25%) | 431.4993 | 415.53 | 286,268 |
| MDIV | 16.1463▲ | +0.0065 (+0.04%) | 16.2601 | 16.14 | 44,407 |
| MDLZ | 62.83▲ | +0.13 (+0.21%) | 63.595 | 62.62 | 7,027,265 |
| MDRR | 13.0105▼ | -1.1295 (-7.99%) | 14.18 | 13.0105 | 1,506 |
| MDST | 26.84▲ | +0.13 (+0.49%) | 26.94 | 26.72 | 40,600 |
| MDT | 94.58▲ | +0.39 (+0.41%) | 95.12 | 93.8075 | 8,145,826 |
| MDU | 15.85▼ | -0.02 (-0.13%) | 16.11 | 15.81 | 2,109,743 |
| MDV | 14.68▲ | +0.06 (+0.41%) | 14.96 | 14.55 | 51,973 |
| MDWD | 16.71▼ | -0.38 (-2.22%) | 17.21 | 16.68 | 104,796 |
| MDXG | 6.94▼ | -0.03 (-0.43%) | 7.13 | 6.91 | 572,223 |
| MDY | 598.29▼ | -0.52 (-0.09%) | 608.7399 | 593.7301 | 810,104 |
| MDYG | 91.71▼ | -0.10 (-0.11%) | 92.7758 | 91.00 | 40,909 |
| MDYV | 83.82▼ | -0.10 (-0.12%) | 85.215 | 83.35 | 64,752 |
| MEC | 14.16▼ | -0.43 (-2.95%) | 15.22 | 14.12 | 157,662 |
| MED | 14.13▼ | -0.23 (-1.60%) | 14.59 | 14.0555 | 117,042 |
| MEDI | 28.24▼ | -0.0014 (+0.00%) | 28.502 | 28.24 | 1,300 |
| MEDP | 497.83▲ | +7.06 (+1.44%) | 506.5499 | 485.54 | 294,609 |
| MEDX | 29.338▲ | +0.013 (+0.04%) | 29.59 | 29.338 | 700 |
| MEG | 29.33▼ | -1.17 (-3.84%) | 30.9735 | 29.33 | 482,566 |
| MEGI | 14.30▼ | -0.04 (-0.28%) | 14.64 | 14.29 | 178,000 |
| MEI | 8.09▲ | +0.09 (+1.12%) | 8.375 | 7.96 | 714,511 |
| MELI | 2,446.32▲ | +56.18 (+2.35%) | 2,468.25 | 2,370.26 | 418,489 |
| MEM | 36.3738▲ | +0.2702 (+0.75%) | 36.44 | 36.3738 | 1,728 |
| MEMS | 27.685▲ | +0.15 (+0.54%) | 27.69 | 27.685 | 221 |
| MEMX | 34.986▲ | +0.0055 (+0.02%) | 35.03 | 34.97 | 3,200 |
| MENS | 53.71▼ | -0.71 (-1.30%) | 58.78 | 53.00 | 116,100 |
| MEOH | 39.18▼ | -0.18 (-0.46%) | 40.36 | 39.09 | 384,077 |
| MESO | 15.07▼ | -0.53 (-3.40%) | 15.525 | 14.9707 | 182,191 |
| MET | 78.68▼ | -0.05 (-0.06%) | 79.71 | 78.31 | 5,561,500 |