Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Aug 27, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MPL | 15.9495▼ | -0.0904 (-0.56%) | 16.00 | 15.305 | 20,255 |
| MPLT | 12.54▼ | -0.32 (-2.49%) | 13.24 | 12.495 | 741,277 |
| MPTI | 78.25▼ | -1.02 (-1.29%) | 82.31 | 77.22 | 93,456 |
| MPV | 16.17▲ | +0.45 (+2.86%) | 16.17 | 15.715 | 36,571 |
| MPWR | 1,311.08▲ | +7.20 (+0.55%) | 1,332.00 | 1,290.855 | 458,866 |
| MQ | 16.21▲ | +0.13 (+0.81%) | 16.48 | 16.06 | 577,073 |
| MQQQ | 230.6389▲ | +5.9304 (+2.64%) | 230.6389 | 228.42 | 23,707 |
| MQY | 11.11▼ | -0.02 (-0.18%) | 11.13 | 11.09 | 369,815 |
| MRA | 22.5982▲ | +1.109 (+5.16%) | 23.109 | 22.5982 | 1,635 |
| MRAL | 43.39▲ | +3.91 (+9.90%) | 46.2552 | 39.72 | 214,312 |
| MRAM | 17.46▼ | -0.15 (-0.85%) | 18.50 | 17.1606 | 718,075 |
| MRBK | 19.35▼ | -0.04 (-0.21%) | 19.44 | 19.10 | 88,417 |
| MRCO | 9.88 | +0.00 (+0.00%) | 9.89 | 9.88 | 71,022 |
| MRCY | 90.47▲ | +0.71 (+0.79%) | 91.00 | 88.83 | 436,460 |
| MRDN | 14.00▲ | +0.18 (+1.30%) | 14.31 | 13.73 | 71,763 |
| MRK | 149.54▼ | -3.56 (-2.33%) | 152.08 | 149.02 | 8,530,118 |
| MRNA | 142.77▼ | -6.89 (-4.60%) | 148.588 | 138.5401 | 24,915,594 |
| MRNX | 82.42▼ | -8.35 (-9.20%) | 89.09 | 77.515 | 523,364 |
| MRNY | 33.39▼ | -2.03 (-5.73%) | 33.9311 | 32.5848 | 200,995 |
| MRP | 30.50▼ | -0.17 (-0.55%) | 30.83 | 30.47 | 708,425 |
| MRSH | 190.00▼ | -3.26 (-1.69%) | 192.425 | 188.76 | 2,674,259 |
| MRSK | 39.6694▲ | +0.1491 (+0.38%) | 39.74 | 39.55 | 7,307 |
| MRTN | 14.46 | +0.00 (+0.00%) | 14.495 | 14.36 | 403,873 |
| MRVI | 8.37▼ | -0.53 (-5.96%) | 8.98 | 8.325 | 3,170,540 |
| MRVL | 241.45▼ | -3.66 (-1.49%) | 254.58 | 240.38 | 35,613,507 |
| MRVU | 128.85▼ | -4.15 (-3.12%) | 142.6048 | 128.01 | 385,765 |
| MRX | 71.38▼ | -0.74 (-1.03%) | 73.905 | 71.08 | 452,147 |
| MS | 214.86▲ | +0.78 (+0.36%) | 216.515 | 213.50 | 3,922,300 |
| MSA | 191.67▲ | +1.15 (+0.60%) | 192.41 | 188.9201 | 172,354 |
| MSAI | 5.43▼ | -0.02 (-0.37%) | 5.43 | 5.27 | 19,204 |
| MSB | 23.59▲ | +0.49 (+2.12%) | 23.84 | 22.79 | 26,818 |
| MSBI | 32.84▲ | +0.05 (+0.15%) | 32.95 | 32.0986 | 102,004 |
| MSBT | 22.93▲ | +0.44 (+1.96%) | 23.18 | 22.625 | 832,006 |
| MSCI | 569.15▲ | +4.93 (+0.87%) | 572.58 | 564.43 | 468,105 |
| MSD | 7.28▲ | +0.02 (+0.28%) | 7.33 | 7.28 | 30,590 |
| MSDL | 15.32▲ | +0.06 (+0.39%) | 15.43 | 15.28 | 444,118 |
| MSEX | 57.86▼ | -0.65 (-1.11%) | 58.2299 | 57.45 | 96,374 |
| MSFD | 10.19▼ | -0.19 (-1.83%) | 10.49 | 10.1699 | 2,087,970 |
| MSFL | 25.85▲ | +0.8245 (+3.29%) | 26.005 | 24.46 | 527,387 |
| MSFO | 12.39▲ | +0.05 (+0.41%) | 12.39 | 12.14 | 43,780 |
| MSFT | 505.06▲ | +8.69 (+1.75%) | 506.47 | 490.08 | 28,615,865 |
| MSFU | 38.90▲ | +1.30 (+3.46%) | 39.13 | 36.68 | 4,078,472 |
| MSGE | 78.15▼ | -1.34 (-1.69%) | 79.78 | 77.76 | 249,469 |
| MSGS | 393.65▼ | -4.80 (-1.20%) | 401.005 | 393.50 | 225,585 |
| MSI | 486.54▼ | -0.74 (-0.15%) | 490.03 | 483.965 | 523,647 |
| MSIF | 12.69▲ | +0.01 (+0.08%) | 12.84 | 12.58 | 260,088 |
| MSLC | 60.99▲ | +0.34 (+0.56%) | 61.085 | 60.785 | 50,027 |
| MSLE | 9.61▲ | +0.25 (+2.67%) | 9.61 | 9.35 | 8,648 |
| MSM | 122.01▼ | -0.49 (-0.40%) | 122.80 | 120.70 | 563,672 |
| MSOL | 29.7649▲ | +3.4049 (+12.92%) | 29.80 | 28.38 | 109,541 |
| MSR | 15.225▲ | +0.20 (+1.33%) | 15.225 | 15.225 | 22 |
| MSSE | 26.9367▲ | +0.3442 (+1.29%) | 27.2296 | 26.80 | 7,543 |
| MSSM | 60.6561▲ | +0.0734 (+0.12%) | 60.75 | 60.46 | 9,747 |
| MST | 13.80▲ | +2.05 (+17.45%) | 14.185 | 12.0752 | 139,809 |
| MSTP | 24.83▲ | +4.4438 (+21.80%) | 25.72 | 20.71 | 104,520 |
| MSTR | 137.40▲ | +14.21 (+11.54%) | 139.78 | 124.465 | 43,908,722 |
| MSTX | 16.24▲ | +3.03 (+22.94%) | 16.765 | 13.49 | 11,866,856 |
| MSTY | 15.83▲ | +1.04 (+7.03%) | 16.12 | 14.62 | 2,573,755 |
| MT | 74.63▲ | +0.10 (+0.13%) | 74.93 | 74.176 | 860,919 |
| MTA | 11.03▲ | +0.17 (+1.57%) | 11.15 | 10.75 | 328,220 |
| MTAL | 10.19▲ | +0.01 (+0.10%) | 10.20 | 10.18 | 356,646 |
| MTAW | 24.3299▲ | +0.1699 (+0.70%) | 24.45 | 24.22 | 235 |
| MTB | 238.68▼ | -2.86 (-1.18%) | 240.315 | 237.28 | 791,984 |
| MTBA | 48.58 | +0.00 (+0.00%) | 48.625 | 48.545 | 76,637 |
| MTCH | 41.22▼ | -0.85 (-2.02%) | 42.20 | 41.0315 | 3,840,785 |
| MTD | 1,407.4301▲ | +8.9701 (+0.64%) | 1,440.22 | 1,403.8101 | 145,995 |
| MTDR | 56.74▲ | +1.49 (+2.70%) | 56.89 | 54.50 | 1,321,374 |
| MTEX | 6.33▼ | -0.77 (-10.85%) | 7.10 | 6.11 | 10,620 |
| MTG | 31.08▼ | -0.21 (-0.67%) | 31.36 | 30.87 | 1,928,611 |
| MTGP | 43.66▲ | +0.0048 (+0.01%) | 43.79 | 43.6308 | 20,179 |
| MTH | 70.53▼ | -1.70 (-2.35%) | 72.465 | 70.31 | 633,395 |
| MTLS | 7.42▲ | +0.75 (+11.24%) | 7.445 | 6.93 | 498,970 |
| MTN | 144.61▼ | -4.11 (-2.76%) | 147.82 | 144.20 | 531,482 |
| MTNE | 9.89 | +0.00 (+0.00%) | 9.89 | 9.89 | 0 |
| MTRN | 246.15▲ | +10.10 (+4.28%) | 247.95 | 231.61 | 409,223 |
| MTRX | 10.91▲ | +0.17 (+1.58%) | 11.01 | 10.635 | 403,742 |
| MTSI | 277.15▲ | +4.49 (+1.65%) | 286.18 | 273.015 | 1,098,966 |
| MTUS | 19.90▲ | +0.50 (+2.58%) | 19.92 | 19.16 | 225,410 |
| MTW | 19.01▼ | -0.44 (-2.26%) | 19.50 | 18.83 | 277,772 |
| MTX | 72.29▲ | +0.22 (+0.31%) | 72.42 | 70.5901 | 135,281 |
| MTYY | 18.145▲ | +0.19 (+1.06%) | 18.145 | 18.145 | 447 |
| MTZ | 251.13▲ | +2.40 (+0.96%) | 257.47 | 246.63 | 947,422 |
| MU | 935.39▼ | -3.01 (-0.32%) | 968.6845 | 906.89 | 28,499,670 |
| MUA | 9.97▼ | -0.01 (-0.10%) | 10.00 | 9.934 | 395,838 |
| MUB | 105.39▼ | -0.06 (-0.06%) | 105.50 | 105.34 | 3,652,148 |
| MUC | 10.65▲ | +0.02 (+0.19%) | 10.67 | 10.62 | 283,348 |
| MUD | 10.75▲ | +0.09 (+0.84%) | 11.00 | 10.30 | 6,049,056 |
| MUFG | 22.44 | +0.00 (+0.00%) | 22.65 | 22.295 | 2,113,041 |
| MUJ | 12.10▼ | -0.12 (-0.98%) | 12.285 | 12.06 | 171,262 |
| MULL | 20.25▼ | -0.35 (-1.70%) | 21.93 | 19.23 | 7,873,984 |
| MULT | 25.02 | +0.00 (+0.00%) | 25.02 | 25.02 | 4 |
| MUND | 100.71▼ | -0.345 (-0.34%) | 100.94 | 100.69 | 2,612 |
| MUNI | 51.662▼ | -0.078 (-0.15%) | 51.76 | 51.662 | 229,738 |
| MUNX | 24.685▲ | +0.007 (+0.03%) | 24.73 | 24.685 | 10,339 |
| MUR | 35.95▲ | +1.26 (+3.63%) | 36.235 | 34.40 | 1,445,827 |
| MUSA | 509.08▼ | -22.56 (-4.24%) | 526.04 | 507.82 | 383,204 |
| MUSE | 49.6458▼ | -0.0279 (-0.06%) | 68.1463 | 27.5425 | 59,230 |
| MUSI | 43.26▼ | -0.025 (-0.06%) | 43.29 | 43.245 | 8,324 |
| MUSQ | 25.432▼ | -0.203 (-0.79%) | 25.432 | 25.432 | 100 |
| MUST | 20.14▼ | -0.02 (-0.10%) | 20.2792 | 20.12 | 355,836 |