Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for May 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MPG | 8.2753▼ | -0.5947 (-6.70%) | 8.75 | 8.0326 | 96,907 |
| MPL | 22.5943▼ | -1.8557 (-7.59%) | 23.91 | 22.00 | 36,906 |
| MPLT | 29.31▼ | -0.47 (-1.58%) | 30.69 | 29.19 | 369,919 |
| MPT | 5.11▼ | -0.02 (-0.39%) | 5.14 | 5.04 | 7,463,825 |
| MPTI | 91.00▲ | +3.32 (+3.79%) | 91.282 | 85.50 | 70,833 |
| MPV | 17.065▼ | -0.415 (-2.37%) | 17.53 | 16.99 | 30,265 |
| MPWR | 1,566.21▼ | -66.96 (-4.10%) | 1,657.00 | 1,556.77 | 961,258 |
| MQQQ | 247.6447▲ | +1.6947 (+0.69%) | 249.2199 | 246.56 | 81,905 |
| MQY | 11.45▲ | +0.02 (+0.17%) | 11.47 | 11.42 | 389,637 |
| MRAL | 80.912▲ | +3.212 (+4.13%) | 83.00 | 72.59 | 158,741 |
| MRAM | 26.38▼ | -4.88 (-15.61%) | 31.73 | 26.03 | 5,655,080 |
| MRBK | 17.98▲ | +0.18 (+1.01%) | 18.15 | 17.74 | 57,507 |
| MRCY | 111.70▲ | +3.59 (+3.32%) | 113.465 | 106.40 | 1,520,919 |
| MRDN | 11.63▲ | +0.56 (+5.06%) | 12.10 | 11.0564 | 59,041 |
| MRK | 118.72▼ | -1.17 (-0.98%) | 120.67 | 118.19 | 16,598,775 |
| MRLN | 8.05▼ | -0.39 (-4.62%) | 8.59 | 7.5652 | 2,368,810 |
| MRNA | 47.19▼ | -0.38 (-0.80%) | 49.26 | 46.82 | 6,308,991 |
| MRNX | 21.0089▼ | -0.3576 (-1.67%) | 22.60 | 20.78 | 11,377 |
| MRNY | 15.45▲ | +0.05 (+0.32%) | 15.835 | 15.28 | 185,654 |
| MRP | 28.22▲ | +0.08 (+0.28%) | 28.45 | 27.875 | 883,209 |
| MRSH | 159.97▲ | +0.44 (+0.28%) | 160.82 | 157.74 | 2,475,517 |
| MRSK | 38.698▲ | +0.178 (+0.46%) | 38.75 | 38.61 | 26,866 |
| MRTN | 17.24▼ | -0.28 (-1.60%) | 17.60 | 17.22 | 917,230 |
| MRVL | 205.00▲ | +0.17 (+0.08%) | 208.76 | 199.2001 | 30,115,396 |
| MRVU | 132.40▼ | -0.48 (-0.36%) | 137.21 | 125.735 | 206,250 |
| MRX | 52.94▲ | +1.14 (+2.20%) | 54.81 | 51.40 | 756,043 |
| MS | 208.00▲ | +4.21 (+2.07%) | 208.06 | 203.715 | 5,295,744 |
| MSA | 165.80▼ | -4.41 (-2.59%) | 170.195 | 165.07 | 346,488 |
| MSAI | 5.81▼ | -0.22 (-3.65%) | 6.17 | 5.79 | 41,734 |
| MSB | 26.38▼ | -0.10 (-0.38%) | 26.675 | 26.20 | 24,743 |
| MSBI | 27.80▲ | +0.05 (+0.18%) | 28.04 | 27.64 | 72,585 |
| MSBT | 21.06▲ | +0.04 (+0.19%) | 21.3098 | 20.78 | 403,216 |
| MSCI | 631.38▲ | +4.86 (+0.78%) | 640.20 | 623.255 | 673,963 |
| MSD | 7.34 | +0.00 (+0.00%) | 7.42 | 7.34 | 107,315 |
| MSDD | 32.951▼ | -3.647 (-9.97%) | 37.5749 | 32.29 | 3,251 |
| MSDL | 15.42▲ | +0.14 (+0.92%) | 15.58 | 15.295 | 495,939 |
| MSEX | 52.53▲ | +0.35 (+0.67%) | 52.78 | 51.78 | 146,676 |
| MSFD | 12.04▼ | -0.6769 (-5.32%) | 12.57 | 12.03 | 2,727,839 |
| MSFL | 21.89▲ | +2.09 (+10.56%) | 21.92 | 20.31 | 4,012,852 |
| MSFO | 12.68▲ | +0.49 (+4.02%) | 12.68 | 12.27 | 103,785 |
| MSFT | 450.24▲ | +23.25 (+5.45%) | 450.33 | 432.36 | 77,168,677 |
| MSFU | 33.09▲ | +3.17 (+10.59%) | 33.175 | 30.71 | 13,373,761 |
| MSGE | 70.53▲ | +0.88 (+1.26%) | 70.675 | 68.4265 | 162,418 |
| MSGS | 374.29▲ | +4.33 (+1.17%) | 376.24 | 365.8034 | 181,885 |
| MSI | 403.28▼ | -8.26 (-2.01%) | 411.40 | 401.85 | 2,105,471 |
| MSIF | 12.22▲ | +0.03 (+0.25%) | 12.37 | 12.17 | 159,690 |
| MSLC | 59.38▲ | +0.21 (+0.35%) | 59.47 | 59.238 | 47,309 |
| MSLE | 7.30▲ | +0.27 (+3.84%) | 7.4499 | 6.82 | 46,630 |
| MSM | 109.47▼ | -0.31 (-0.28%) | 111.23 | 108.62 | 685,156 |
| MSR | 23.2714▲ | +0.5009 (+2.20%) | 23.2714 | 23.2714 | 17 |
| MSSM | 59.4743▼ | -0.1661 (-0.28%) | 59.53 | 59.28 | 7,463 |
| MST | 26.1232▲ | +2.2432 (+9.39%) | 26.865 | 22.801 | 53,060 |
| MSTI | 20.295▲ | +0.01 (+0.05%) | 20.305 | 20.29 | 605 |
| MSTP | 42.0188▲ | +3.8105 (+9.97%) | 43.33 | 37.20 | 57,952 |
| MSTR | 159.09▲ | +7.45 (+4.91%) | 162.06 | 148.2463 | 19,137,065 |
| MSTX | 28.14▲ | +2.52 (+9.84%) | 29.08 | 24.41 | 2,763,274 |
| MSTY | 22.29▲ | +0.95 (+4.45%) | 22.565 | 20.97 | 2,096,473 |
| MT | 69.41▼ | -0.11 (-0.16%) | 70.24 | 69.04 | 2,472,841 |
| MTA | 7.86▲ | +0.22 (+2.88%) | 7.94 | 7.58 | 541,652 |
| MTAL | 10.15 | +0.00 (+0.00%) | 10.25 | 10.15 | 58,026 |
| MTB | 216.11▲ | +1.80 (+0.84%) | 216.33 | 214.00 | 980,526 |
| MTBA | 49.17▲ | +0.025 (+0.05%) | 49.2299 | 49.15 | 154,872 |
| MTC | 6.61▲ | +0.26 (+4.09%) | 6.74 | 5.9881 | 66,297 |
| MTCH | 36.13▼ | -0.23 (-0.63%) | 36.545 | 35.83 | 2,861,298 |
| MTD | 1,180.58▲ | +17.08 (+1.47%) | 1,183.00 | 1,158.70 | 278,714 |
| MTDR | 53.60▼ | -0.23 (-0.43%) | 54.03 | 52.455 | 992,992 |
| MTEX | 5.70▼ | -0.01 (-0.18%) | 5.83 | 5.42 | 5,472 |
| MTG | 25.22▼ | -0.29 (-1.14%) | 25.705 | 25.22 | 1,555,344 |
| MTGP | 44.065▲ | +0.085 (+0.19%) | 44.18 | 43.96 | 10,192 |
| MTH | 65.24▼ | -0.38 (-0.58%) | 66.6099 | 65.15 | 670,340 |
| MTLS | 6.67▲ | +0.19 (+2.93%) | 6.685 | 6.48 | 240,215 |
| MTN | 133.60▼ | -0.42 (-0.31%) | 136.955 | 132.7901 | 644,941 |
| MTRN | 220.04▼ | -2.19 (-0.99%) | 223.675 | 217.07 | 228,619 |
| MTRX | 13.13▼ | -0.10 (-0.76%) | 13.23 | 13.015 | 176,544 |
| MTSI | 364.64▼ | -26.45 (-6.76%) | 393.91 | 357.07 | 1,879,935 |
| MTUS | 19.65▼ | -0.16 (-0.81%) | 19.79 | 19.4302 | 176,601 |
| MTW | 11.83▼ | -0.23 (-1.91%) | 12.265 | 11.795 | 126,852 |
| MTX | 77.02▼ | -0.92 (-1.18%) | 78.62 | 76.81 | 77,660 |
| MTZ | 378.37▼ | -4.96 (-1.29%) | 386.63 | 367.96 | 5,394,897 |
| MU | 971.00▲ | +47.48 (+5.14%) | 981.00 | 940.51 | 60,134,240 |
| MUA | 10.75▲ | +0.03 (+0.28%) | 10.8299 | 10.7201 | 91,205 |
| MUB | 107.17▲ | +0.14 (+0.13%) | 107.27 | 107.075 | 3,059,698 |
| MUC | 10.82▲ | +0.04 (+0.37%) | 10.83 | 10.75 | 327,240 |
| MUD | 13.22▼ | -0.72 (-5.16%) | 13.69 | 13.0834 | 9,701,225 |
| MUFG | 18.71▼ | -0.11 (-0.58%) | 18.865 | 18.6902 | 4,020,543 |
| MUJ | 12.25▲ | +0.02 (+0.16%) | 12.355 | 12.19 | 79,776 |
| MULL | 757.98▲ | +73.56 (+10.75%) | 770.00 | 711.0001 | 346,495 |
| MULT | 25.19▲ | +0.02 (+0.08%) | 25.19 | 25.19 | 6 |
| MUNA | 100.525▲ | +0.06 (+0.06%) | 100.525 | 100.45 | 2,010 |
| MUNB | 100.91▲ | +0.11 (+0.11%) | 100.91 | 100.91 | 6,581 |
| MUNC | 102.53▲ | +0.285 (+0.28%) | 102.64 | 102.52 | 3,000 |
| MUND | 103.415▲ | +0.715 (+0.70%) | 103.415 | 103.415 | 100 |
| MUNI | 52.47▲ | +0.05 (+0.10%) | 52.505 | 52.43 | 406,632 |
| MUNX | 25.15▲ | +0.1003 (+0.40%) | 25.15 | 25.13 | 5,849 |
| MUR | 36.19 | +0.00 (+0.00%) | 36.365 | 35.51 | 1,134,486 |
| MUSA | 506.03▼ | -5.54 (-1.08%) | 515.12 | 501.70 | 294,551 |
| MUSE | 54.633▲ | +4.7849 (+9.60%) | 73.295 | 31.0182 | 224,094 |
| MUSI | 43.7657▲ | +0.0305 (+0.07%) | 43.82 | 43.7352 | 141,507 |
| MUSQ | 26.381▼ | -0.112 (-0.42%) | 26.381 | 26.381 | 100 |
| MUST | 20.63▲ | +0.04 (+0.19%) | 20.65 | 20.5062 | 42,450 |