Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Sep 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MASS | 11.85▲ | +0.19 (+1.63%) | 11.86 | 11.40 | 452,813 |
| MAT | 13.22▼ | -0.12 (-0.90%) | 13.385 | 13.14 | 4,108,290 |
| MATE | 32.54▼ | -0.1082 (-0.33%) | 32.63 | 32.435 | 7,144 |
| MATR | 27.8791▼ | -0.0029 (-0.01%) | 27.8791 | 27.82 | 318 |
| MATV | 11.73▼ | -0.11 (-0.93%) | 11.93 | 11.66 | 353,711 |
| MATW | 19.43▼ | -0.09 (-0.46%) | 19.69 | 19.15 | 651,396 |
| MATX | 226.43▲ | +2.98 (+1.33%) | 228.59 | 218.71 | 352,372 |
| MAVF | 138.125▲ | +0.0396 (+0.03%) | 138.1501 | 137.51 | 1,902 |
| MAX | 9.38▲ | +0.18 (+1.96%) | 9.50 | 9.05 | 1,172,685 |
| MAXI | 15.039▲ | +0.021 (+0.14%) | 15.411 | 14.80 | 14,100 |
| MAYS | 40.00 | +0.00 (+0.00%) | 40.08 | 39.54 | 92 |
| MAZE | 27.02▲ | +0.17 (+0.63%) | 27.55 | 26.47 | 709,487 |
| MBB | 89.52▼ | -0.14 (-0.16%) | 89.78 | 89.22 | 9,286,260 |
| MBBC | 15.00▼ | -0.122 (-0.81%) | 15.15 | 14.97 | 6,131 |
| MBC | 6.97▲ | +0.01 (+0.14%) | 7.015 | 6.84 | 4,080,265 |
| MBGL | 17.80▲ | +0.04 (+0.23%) | 17.86 | 17.36 | 4,529,706 |
| MBIN | 49.61▼ | -1.94 (-3.76%) | 51.48 | 49.585 | 150,610 |
| MBLY | 7.565▼ | -0.23 (-2.95%) | 7.855 | 7.52 | 4,872,917 |
| MBOX | 40.234▼ | -0.096 (-0.24%) | 40.234 | 40.06 | 1,400 |
| MBS | 8.225▼ | -0.021 (-0.25%) | 8.26 | 8.21 | 1,641,035 |
| MBSD | 19.8252▼ | -0.0362 (-0.18%) | 19.86 | 19.70 | 14,480 |
| MBSF | 25.359▼ | -0.111 (-0.44%) | 25.40 | 25.34 | 14,400 |
| MBSX | 25.535▲ | +0.0109 (+0.04%) | 26.63 | 25.535 | 400 |
| MBUU | 23.33▲ | +0.20 (+0.86%) | 23.375 | 22.76 | 144,913 |
| MBVI | 10.23▼ | -0.01 (-0.10%) | 10.23 | 10.23 | 50,016 |
| MBWM | 58.89▼ | -0.49 (-0.83%) | 59.60 | 58.38 | 114,480 |
| MBX | 57.75▲ | +0.21 (+0.36%) | 58.24 | 56.55 | 357,077 |
| MC | 58.00▼ | -0.10 (-0.17%) | 58.59 | 57.04 | 1,034,882 |
| MCAH | 10.03 | +0.00 (+0.00%) | 10.03 | 10.03 | 0 |
| MCB | 87.48▼ | -1.16 (-1.31%) | 89.32 | 86.82 | 112,148 |
| MCBS | 34.40▼ | -0.48 (-1.38%) | 35.10 | 34.08 | 101,713 |
| MCD | 233.98▲ | +0.38 (+0.16%) | 236.01 | 232.06 | 5,212,070 |
| MCDS | 65.4118▼ | -0.102 (-0.16%) | 65.4118 | 65.4118 | 44 |
| MCFT | 20.08▲ | +0.21 (+1.06%) | 20.245 | 19.60 | 232,914 |
| MCGA | 10.36▲ | +0.01 (+0.10%) | 10.36 | 10.35 | 5,726 |
| MCH | 27.005▼ | -0.094 (-0.35%) | 27.005 | 26.882 | 2,300 |
| MCHB | 14.86▼ | -0.06 (-0.40%) | 15.07 | 14.7407 | 577,031 |
| MCHI | 52.10▼ | -0.44 (-0.84%) | 52.19 | 51.83 | 1,011,789 |
| MCHP | 78.78▲ | +0.81 (+1.04%) | 80.37 | 78.47 | 7,524,202 |
| MCHS | 39.719▲ | +0.074 (+0.19%) | 39.73 | 39.67 | 1,700 |
| MCI | 17.75▲ | +0.02 (+0.11%) | 17.9527 | 17.66 | 17,902 |
| MCK | 864.82▲ | +8.53 (+1.00%) | 866.44 | 847.285 | 476,669 |
| MCN | 5.24▼ | -0.03 (-0.57%) | 5.27 | 5.22 | 103,259 |
| MCO | 454.82▼ | -5.26 (-1.14%) | 458.65 | 450.53 | 774,250 |
| MCRI | 116.09▼ | -1.17 (-1.00%) | 117.63 | 115.36 | 110,347 |
| MCS | 28.70 | +0.00 (+0.00%) | 28.86 | 28.12 | 237,679 |
| MCVT | 27.39▼ | -0.0838 (-0.31%) | 27.55 | 27.35 | 9,730 |
| MCY | 99.87▲ | +1.02 (+1.03%) | 100.49 | 98.07 | 192,397 |
| MD | 26.06▲ | +0.13 (+0.50%) | 26.10 | 25.4801 | 528,245 |
| MDA | 29.64▼ | -1.41 (-4.54%) | 31.49 | 29.62 | 2,297,329 |
| MDAA | 116.657▲ | +0.169 (+0.15%) | 116.657 | 116.657 | 100 |
| MDB | 337.19▲ | +2.51 (+0.75%) | 349.00 | 321.00 | 9,286,446 |
| MDGL | 509.44▼ | -7.60 (-1.47%) | 518.665 | 505.32 | 214,113 |
| MDIV | 15.92▼ | -0.04 (-0.25%) | 15.98 | 15.85 | 52,000 |
| MDLN | 34.98▼ | -0.09 (-0.26%) | 35.19 | 34.53 | 11,884,734 |
| MDLZ | 59.32▼ | -0.86 (-1.43%) | 59.66 | 58.785 | 8,402,820 |
| MDRR | 11.00▼ | -0.0174 (-0.16%) | 11.00 | 11.00 | 806 |
| MDST | 27.616▼ | -0.55 (-1.95%) | 28.00 | 27.42 | 107,200 |
| MDT | 87.09▼ | -2.41 (-2.69%) | 89.22 | 86.3801 | 19,447,838 |
| MDU | 18.68▲ | +0.15 (+0.81%) | 18.71 | 18.33 | 2,487,421 |
| MDWD | 13.80▼ | -0.13 (-0.93%) | 14.04 | 13.74 | 30,248 |
| MDY | 660.23▼ | -0.85 (-0.13%) | 663.40 | 656.39 | 474,733 |
| MDYG | 104.85▲ | +0.20 (+0.19%) | 105.23 | 104.18 | 104,000 |
| MDYV | 89.32▼ | -0.28 (-0.31%) | 89.64 | 88.83 | 83,800 |
| MEC | 16.32▼ | -0.53 (-3.15%) | 17.55 | 16.32 | 612,392 |
| MED | 11.61▼ | -0.10 (-0.85%) | 11.79 | 11.60 | 123,997 |
| MEDI | 32.93▼ | -0.097 (-0.29%) | 32.93 | 32.665 | 2,800 |
| MEDP | 622.11▲ | +6.17 (+1.00%) | 622.695 | 610.058 | 249,569 |
| MEDX | 35.641▼ | -0.063 (-0.18%) | 35.641 | 35.641 | 100 |
| MEGI | 13.45▲ | +0.14 (+1.05%) | 13.55 | 13.31 | 187,947 |
| MEI | 14.34▲ | +0.28 (+1.99%) | 14.595 | 14.175 | 412,364 |
| MELI | 1,724.90▲ | +12.49 (+0.73%) | 1,734.67 | 1,701.09 | 468,347 |
| MEM | 43.967▼ | -0.17 (-0.39%) | 44.024 | 43.80 | 1,800 |
| MEMA | 31.5966▲ | +0.1476 (+0.47%) | 31.5966 | 31.5966 | 75 |
| MEME | 8.67▲ | +0.21 (+2.48%) | 8.85 | 8.64 | 51,700 |
| MEMS | 30.194▲ | +0.074 (+0.25%) | 30.194 | 30.194 | 100 |
| MEMX | 48.393▲ | +0.193 (+0.40%) | 48.393 | 48.393 | 200 |
| MEOH | 59.45▼ | -0.33 (-0.55%) | 60.15 | 58.55 | 579,827 |
| MESH | 10.08 | +0.00 (+0.00%) | 10.08 | 10.08 | 385 |
| MESO | 14.87▲ | +0.37 (+2.55%) | 14.93 | 14.60 | 156,307 |
| MET | 95.20▼ | -0.62 (-0.65%) | 96.325 | 94.42 | 2,621,642 |
| META | 738.79▲ | +23.17 (+3.24%) | 740.45 | 715.10 | 23,591,089 |
| METC | 8.38▼ | -0.60 (-6.68%) | 8.95 | 8.365 | 2,156,852 |
| METD | 12.59▼ | -0.41 (-3.15%) | 13.015 | 12.56 | 1,537,833 |
| METL | 25.725▼ | -0.025 (-0.10%) | 26.12 | 25.48 | 9,500 |
| METU | 31.78▲ | +1.91 (+6.39%) | 31.91 | 29.8285 | 6,433,638 |
| METV | 20.86▼ | -0.145 (-0.69%) | 21.04 | 20.82 | 9,600 |
| MEVO | 10.00 | +0.00 (+0.00%) | 10.00 | 10.00 | 408 |
| MEXX | 23.78▼ | -0.39 (-1.61%) | 24.61 | 23.30 | 11,000 |
| MF | 17.10▲ | +3.19 (+22.93%) | 17.20 | 13.799 | 67,754 |
| MFA | 8.00▼ | -0.01 (-0.12%) | 8.10 | 7.92 | 1,858,200 |
| MFC | 43.42▼ | -0.08 (-0.18%) | 43.49 | 43.04 | 1,152,147 |
| MFDX | 41.571▼ | -0.28 (-0.67%) | 41.63 | 41.39 | 7,500 |
| MFEM | 28.785▲ | +0.061 (+0.21%) | 28.86 | 28.59 | 8,600 |
| MFG | 11.00▼ | -0.05 (-0.45%) | 11.01 | 10.82 | 4,130,679 |
| MFI | 9.3989▼ | -0.3211 (-3.30%) | 9.795 | 9.2801 | 8,428 |
| MFIC | 8.86▲ | +0.10 (+1.14%) | 8.96 | 8.715 | 552,313 |
| MFIG | 21.7373▲ | +0.0548 (+0.25%) | 21.7373 | 21.65 | 1,303 |
| MFIN | 12.04▼ | -0.01 (-0.08%) | 12.10 | 11.72 | 88,831 |
| MFLX | 15.695▼ | -0.0245 (-0.16%) | 15.70 | 15.60 | 2,476 |