Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 12, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MODG | 11.40▼ | -0.23 (-1.98%) | 11.77 | 11.325 | 1,454,217 |
| MODL | 47.3039▼ | -0.3661 (-0.77%) | 47.67 | 47.13 | 37,702 |
| MOFG | 41.13▼ | -0.63 (-1.51%) | 41.98 | 40.82 | 158,759 |
| MOG.A | 244.12▼ | -4.74 (-1.90%) | 250.72 | 243.645 | 225,460 |
| MOH | 168.50▲ | +1.60 (+0.96%) | 171.81 | 166.4349 | 1,778,652 |
| MOMO | 6.75▲ | +0.07 (+1.05%) | 6.80 | 6.55 | 1,654,426 |
| MOO | 74.47▲ | +0.16 (+0.22%) | 74.65 | 74.3705 | 49,707 |
| MOOD | 38.0883▼ | -0.3917 (-1.02%) | 38.55 | 37.97 | 10,855 |
| MORN | 214.10▲ | +0.35 (+0.16%) | 217.25 | 212.88 | 614,069 |
| MORT | 10.72▼ | -0.03 (-0.28%) | 10.85 | 10.72 | 541,843 |
| MOS | 26.21▲ | +1.02 (+4.05%) | 26.28 | 25.54 | 9,825,811 |
| MOTO | 53.2574▼ | -1.7916 (-3.25%) | 53.5701 | 53.2574 | 1,231 |
| MOV | 21.48▼ | -0.12 (-0.56%) | 21.8199 | 21.33 | 133,385 |
| MOVE | 9.42▲ | +0.41 (+4.55%) | 9.72 | 8.46 | 102,237 |
| MP | 56.66▼ | -3.35 (-5.58%) | 59.75 | 55.76 | 7,186,498 |
| MPA | 11.306▼ | -0.084 (-0.74%) | 11.391 | 11.306 | 22,779 |
| MPAA | 13.77▲ | +0.23 (+1.70%) | 13.915 | 13.1901 | 229,991 |
| MPB | 32.06▲ | +0.08 (+0.25%) | 32.22 | 31.83 | 117,135 |
| MPC | 185.77▼ | -1.34 (-0.72%) | 188.185 | 184.13 | 2,394,029 |
| MPLT | 20.70▲ | +0.605 (+3.01%) | 21.38 | 20.04 | 179,596 |
| MPTI | 53.90▼ | -1.23 (-2.23%) | 55.27 | 52.89 | 23,792 |
| MPV | 19.74▼ | -0.10 (-0.50%) | 19.83 | 19.51 | 7,519 |
| MPW | 5.10▼ | -0.03 (-0.58%) | 5.205 | 5.07 | 6,544,829 |
| MPWR | 946.51▼ | -34.97 (-3.56%) | 988.0999 | 941.365 | 781,916 |
| MPX | 8.97▲ | +0.20 (+2.28%) | 9.11 | 8.69 | 31,551 |
| MQQQ | 184.6229▼ | -7.3111 (-3.81%) | 189.9729 | 184.6229 | 3,044 |
| MQT | 9.97▼ | -0.09 (-0.89%) | 10.03 | 9.96 | 52,029 |
| MQY | 11.35▼ | -0.07 (-0.61%) | 11.41 | 11.35 | 247,452 |
| MRAL | 7.73▼ | -0.45 (-5.50%) | 8.74 | 7.50 | 1,031,497 |
| MRAM | 9.16▼ | -0.56 (-5.76%) | 9.7382 | 9.10 | 181,821 |
| MRBK | 17.23 | +0.00 (+0.00%) | 17.43 | 17.155 | 128,652 |
| MRCC | 6.66▼ | -0.03 (-0.45%) | 6.72 | 6.65 | 63,140 |
| MRCY | 74.49▼ | -2.115 (-2.76%) | 77.19 | 74.235 | 476,265 |
| MRK | 100.30▲ | +1.29 (+1.30%) | 100.66 | 98.315 | 11,810,788 |
| MRNA | 29.46▼ | -0.17 (-0.57%) | 30.435 | 29.40 | 12,135,381 |
| MRNY | 15.63▼ | -0.07 (-0.45%) | 15.9391 | 15.5904 | 69,467 |
| MRP | 31.70▼ | -0.28 (-0.88%) | 32.01 | 31.665 | 796,800 |
| MRSK | 37.45▲ | +0.39 (+1.05%) | 37.45 | 36.59 | 11,591 |
| MRSN | 28.35▲ | +0.12 (+0.43%) | 28.70 | 28.11 | 75,799 |
| MRTN | 11.83▲ | +0.04 (+0.34%) | 11.925 | 11.685 | 999,174 |
| MRUS | 96.93▲ | +0.30 (+0.31%) | 96.94 | 96.80 | 708,546 |
| MRVL | 84.425▼ | -5.005 (-5.60%) | 89.00 | 83.8899 | 21,113,074 |
| MRX | 38.78▼ | -0.07 (-0.18%) | 39.50 | 38.535 | 574,416 |
| MS | 178.41▼ | -1.88 (-1.04%) | 181.15 | 177.7484 | 4,961,546 |
| MSA | 162.40▼ | -1.57 (-0.96%) | 165.93 | 161.325 | 181,855 |
| MSB | 34.63▼ | -0.69 (-1.95%) | 35.56 | 34.63 | 15,082 |
| MSBI | 21.20▲ | +0.13 (+0.62%) | 21.42 | 21.1065 | 233,113 |
| MSCI | 551.09▲ | +1.48 (+0.27%) | 555.335 | 546.09 | 621,546 |
| MSD | 7.35 | +0.00 (+0.00%) | 7.3714 | 7.33 | 53,836 |
| MSDD | 72.5481▲ | +4.9777 (+7.37%) | 72.5481 | 67.09 | 2,143 |
| MSDL | 17.34▼ | -0.10 (-0.57%) | 17.635 | 17.25 | 838,551 |
| MSEX | 53.05▲ | +0.90 (+1.73%) | 53.56 | 51.89 | 122,760 |
| MSFD | 11.69▲ | +0.1217 (+1.05%) | 11.735 | 11.62 | 200,090 |
| MSFL | 26.71▼ | -0.60 (-2.20%) | 27.09 | 26.492 | 138,204 |
| MSFO | 15.43▼ | -0.10 (-0.64%) | 15.50 | 15.3761 | 66,343 |
| MSFT | 478.53▼ | -4.94 (-1.02%) | 482.45 | 476.34 | 21,248,102 |
| MSFU | 41.05▼ | -0.96 (-2.29%) | 41.7485 | 40.70 | 600,284 |
| MSGE | 54.72▲ | +0.02 (+0.04%) | 55.24 | 54.35 | 262,393 |
| MSGS | 237.44▲ | +2.11 (+0.90%) | 243.705 | 235.96 | 212,510 |
| MSI | 364.70▼ | -3.35 (-0.91%) | 370.56 | 363.37 | 1,378,419 |
| MSIF | 13.67▼ | -0.35 (-2.50%) | 14.09 | 13.67 | 142,457 |
| MSLC | 54.1505▼ | -0.5895 (-1.08%) | 54.64 | 54.0647 | 45,817 |
| MSM | 86.74▲ | +0.14 (+0.16%) | 88.64 | 85.63 | 480,960 |
| MSOS | 5.80▲ | +2.04 (+54.26%) | 5.99 | 4.7001 | 87,586,835 |
| MSOX | 7.94▲ | +4.12 (+107.85%) | 8.25 | 5.72 | 11,719,930 |
| MSSM | 51.3923▼ | -0.9177 (-1.75%) | 52.28 | 51.3903 | 14,892 |
| MST | 8.03▼ | -0.49 (-5.75%) | 8.645 | 8.01 | 142,262 |
| MSTI | 20.655 | +0.00 (+0.00%) | 20.655 | 20.655 | 211 |
| MSTR | 176.45▼ | -6.85 (-3.74%) | 185.25 | 176.22 | 13,882,363 |
| MSTX | 5.35▼ | -0.46 (-7.92%) | 5.91 | 5.35 | 28,133,224 |
| MSTY | 34.27▼ | -1.19 (-3.36%) | 35.7506 | 34.245 | 1,517,698 |
| MT | 46.23▲ | +0.72 (+1.58%) | 46.60 | 45.215 | 1,541,659 |
| MTA | 7.94▲ | +0.03 (+0.38%) | 8.1709 | 7.79 | 503,284 |
| MTB | 203.84▼ | -1.91 (-0.93%) | 206.56 | 202.575 | 727,242 |
| MTBA | 50.35▼ | -0.09 (-0.18%) | 50.39 | 50.33 | 145,071 |
| MTCH | 33.19▲ | +0.01 (+0.03%) | 33.51 | 33.01 | 2,441,215 |
| MTD | 1,393.64▼ | -27.94 (-1.97%) | 1,425.24 | 1,389.92 | 161,737 |
| MTDR | 44.25▼ | -0.64 (-1.43%) | 45.7018 | 44.205 | 1,090,480 |
| MTEX | 8.65▼ | -0.19 (-2.15%) | 8.7101 | 8.65 | 1,972 |
| MTG | 29.01▼ | -0.08 (-0.28%) | 29.20 | 28.815 | 1,233,964 |
| MTGP | 44.565▼ | -0.105 (-0.24%) | 44.63 | 44.51 | 2,276 |
| MTH | 71.96▼ | -0.61 (-0.84%) | 73.065 | 71.255 | 636,063 |
| MTLS | 5.68▼ | -0.18 (-3.07%) | 5.83 | 5.60 | 382,240 |
| MTN | 161.76▲ | +6.95 (+4.49%) | 162.38 | 155.165 | 1,538,042 |
| MTRN | 127.83▼ | -2.78 (-2.13%) | 132.025 | 127.50 | 148,403 |
| MTRX | 12.18▼ | -0.30 (-2.40%) | 12.50 | 12.08 | 166,631 |
| MTSI | 177.35▼ | -12.51 (-6.59%) | 188.253 | 175.80 | 1,469,664 |
| MTUS | 18.21▼ | -0.19 (-1.03%) | 18.545 | 18.03 | 392,029 |
| MTVA | 9.31▲ | +0.75 (+8.76%) | 9.68 | 8.49 | 80,565 |
| MTW | 12.91▼ | -0.13 (-1.00%) | 13.14 | 12.81 | 295,761 |
| MTX | 61.94▲ | +0.40 (+0.65%) | 62.46 | 61.405 | 152,853 |
| MTYY | 10.2378▼ | -0.4812 (-4.49%) | 10.6598 | 10.2378 | 1,971 |
| MTZ | 221.01▼ | -11.93 (-5.12%) | 232.236 | 218.48 | 1,264,701 |
| MU | 241.14▼ | -17.32 (-6.70%) | 255.82 | 239.32 | 25,936,927 |
| MUA | 10.83▼ | -0.14 (-1.28%) | 10.90 | 10.81 | 103,020 |
| MUB | 106.85▼ | -0.12 (-0.11%) | 106.9299 | 106.76 | 3,203,675 |
| MUC | 10.65▼ | -0.03 (-0.28%) | 10.70 | 10.63 | 575,644 |
| MUD | 7.09▲ | +0.45 (+6.78%) | 7.1399 | 6.74 | 2,441,096 |
| MUE | 9.97▼ | -0.05 (-0.50%) | 10.03 | 9.97 | 25,907 |
| MUFG | 16.01▲ | +0.01 (+0.06%) | 16.09 | 15.90 | 2,134,950 |