Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 08, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MAIN | 61.91▲ | +1.18 (+1.94%) | 62.432 | 60.50 | 600,532 |
| MAKX | 52.3692▲ | +0.166 (+0.32%) | 52.46 | 52.3692 | 437 |
| MAMA | 11.18▼ | -0.29 (-2.53%) | 11.59 | 11.044 | 1,034,500 |
| MAN | 27.77▼ | -0.12 (-0.43%) | 28.09 | 27.50 | 972,907 |
| MANH | 176.83▼ | -2.86 (-1.59%) | 181.8357 | 175.74 | 441,729 |
| MANI | 25.579▲ | +0.008 (+0.03%) | 25.579 | 25.579 | 100 |
| MANU | 15.56▼ | -0.11 (-0.70%) | 15.65 | 15.41 | 465,700 |
| MAPP | 26.701▼ | -0.0739 (-0.28%) | 26.73 | 26.701 | 1,200 |
| MAR | 287.82▼ | -4.77 (-1.63%) | 292.16 | 286.65 | 1,569,930 |
| MARA | 12.05▲ | +0.31 (+2.64%) | 12.12 | 11.56 | 33,528,500 |
| MARB | 20.676▼ | -0.054 (-0.26%) | 20.73 | 20.676 | 3,381 |
| MARO | 9.87▲ | +0.13 (+1.33%) | 9.98 | 9.60 | 186,185 |
| MART | 38.389▼ | -0.048 (-0.12%) | 38.40 | 38.36 | 600 |
| MARW | 34.084▼ | -0.021 (-0.06%) | 34.084 | 34.07 | 900 |
| MAS | 62.46▼ | -0.74 (-1.17%) | 62.54 | 61.635 | 2,969,824 |
| MASI | 140.85▼ | -0.83 (-0.59%) | 141.95 | 139.00 | 594,202 |
| MASS | 6.68▲ | +0.11 (+1.67%) | 6.825 | 6.4201 | 319,757 |
| MAT | 20.43▼ | -0.72 (-3.40%) | 21.265 | 20.10 | 7,217,514 |
| MATV | 11.79▼ | -0.29 (-2.40%) | 12.12 | 11.78 | 173,073 |
| MATW | 25.25▲ | +0.74 (+3.02%) | 25.47 | 24.74 | 230,323 |
| MATX | 115.04▼ | -1.35 (-1.16%) | 117.37 | 114.7869 | 197,653 |
| MAVF | 122.051▼ | -0.476 (-0.39%) | 122.90 | 122.03 | 4,400 |
| MAX | 13.30▲ | +0.23 (+1.76%) | 13.33 | 12.78 | 380,325 |
| MAXI | 16.3238▲ | +0.2238 (+1.39%) | 16.75 | 16.0401 | 30,693 |
| MAYT | 36.649▼ | -0.032 (-0.09%) | 36.657 | 36.649 | 300 |
| MAYW | 33.319▼ | -0.034 (-0.10%) | 33.33 | 33.30 | 1,900 |
| MAZE | 41.46▼ | -0.25 (-0.60%) | 42.50 | 41.30 | 414,200 |
| MB | 6.90▲ | +0.3899 (+5.99%) | 6.90 | 6.62 | 172 |
| MBAV | 10.64▲ | +0.01 (+0.09%) | 10.64 | 10.63 | 1,394,900 |
| MBB | 94.90▼ | -0.24 (-0.25%) | 95.105 | 94.80 | 2,740,237 |
| MBBC | 11.39▲ | +0.328 (+2.97%) | 11.50 | 11.02 | 5,400 |
| MBC | 11.09▼ | -0.05 (-0.45%) | 11.22 | 10.92 | 1,546,453 |
| MBCN | 35.77▲ | +0.33 (+0.93%) | 35.80 | 35.49 | 5,196 |
| MBI | 7.56▲ | +0.20 (+2.72%) | 7.62 | 7.35 | 243,697 |
| MBIN | 34.23▼ | -0.16 (-0.47%) | 34.585 | 33.88 | 131,922 |
| MBLY | 11.31▼ | -0.39 (-3.33%) | 11.68 | 11.20 | 4,139,866 |
| MBOX | 35.24▼ | -0.0864 (-0.24%) | 35.31 | 35.19 | 16,505 |
| MBRX | 7.25▲ | +0.01 (+0.14%) | 7.98 | 7.01 | 818,185 |
| MBS | 8.74▼ | -0.0054 (-0.06%) | 8.76 | 8.72 | 24,400 |
| MBSD | 20.72▼ | -0.09 (-0.43%) | 20.80 | 20.72 | 11,200 |
| MBSF | 25.5927▲ | +0.0527 (+0.21%) | 25.65 | 25.5046 | 24,870 |
| MBSX | 26.9248▲ | +0.1498 (+0.56%) | 26.9248 | 26.85 | 648 |
| MBUU | 29.22▲ | +0.66 (+2.31%) | 29.39 | 28.38 | 347,222 |
| MBVI | 10.03▼ | -0.015 (-0.15%) | 10.05 | 10.03 | 83,700 |
| MBWM | 46.97▲ | +0.41 (+0.88%) | 47.31 | 46.635 | 69,421 |
| MBX | 31.39▼ | -0.58 (-1.81%) | 33.31 | 31.30 | 599,200 |
| MC | 67.65▼ | -1.03 (-1.50%) | 69.33 | 67.19 | 888,454 |
| MCB | 77.89▲ | +0.40 (+0.52%) | 78.69 | 76.82 | 55,100 |
| MCBS | 27.08▲ | +0.26 (+0.97%) | 27.155 | 26.805 | 55,700 |
| MCD | 309.79▼ | -1.44 (-0.46%) | 313.75 | 309.05 | 3,574,500 |
| MCDS | 58.493▼ | -0.256 (-0.44%) | 58.51 | 58.493 | 300 |
| MCFT | 18.44▲ | +0.32 (+1.77%) | 18.71 | 18.00 | 107,115 |
| MCGA | 10.12 | +0.00 (+0.00%) | 10.13 | 10.12 | 30,900 |
| MCH | 29.311▲ | +0.006 (+0.02%) | 29.311 | 29.28 | 1,400 |
| MCHB | 14.51▼ | -0.79 (-5.16%) | 15.22 | 14.49 | 922,495 |
| MCHI | 62.22▼ | -0.44 (-0.70%) | 62.29 | 61.945 | 2,213,485 |
| MCHP | 67.35▲ | +1.54 (+2.34%) | 67.42 | 66.27 | 8,146,612 |
| MCHS | 33.6351▲ | +0.109 (+0.33%) | 33.67 | 33.533 | 1,227 |
| MCI | 20.65▲ | +0.07 (+0.34%) | 20.71 | 20.39 | 21,600 |
| MCK | 797.93▼ | -10.69 (-1.32%) | 807.34 | 789.96 | 974,600 |
| MCN | 5.96▼ | -0.01 (-0.17%) | 6.01 | 5.96 | 37,800 |
| MCO | 487.13▼ | -9.37 (-1.89%) | 494.60 | 484.27 | 496,163 |
| MCR | 6.31▼ | -0.03 (-0.47%) | 6.35 | 6.31 | 43,900 |
| MCRB | 17.18▲ | +0.52 (+3.12%) | 17.42 | 16.60 | 112,841 |
| MCRI | 96.05▲ | +0.04 (+0.04%) | 96.91 | 95.81 | 108,990 |
| MCS | 15.60▲ | +0.52 (+3.45%) | 15.75 | 15.27 | 239,900 |
| MCSE | 14.1759▼ | -0.0691 (-0.49%) | 14.1759 | 14.17 | 251 |
| MCW | 5.15▼ | -0.10 (-1.90%) | 5.265 | 5.125 | 910,854 |
| MCY | 89.27▼ | -0.68 (-0.76%) | 90.17 | 88.34 | 137,200 |
| MD | 21.57▼ | -0.55 (-2.49%) | 22.13 | 21.40 | 955,703 |
| MDAA | 99.173▼ | -0.271 (-0.27%) | 99.173 | 99.173 | 200 |
| MDB | 418.71▲ | +9.09 (+2.22%) | 424.64 | 413.00 | 2,237,190 |
| MDGL | 568.57▼ | -8.73 (-1.51%) | 576.97 | 561.20 | 333,215 |
| MDIV | 15.76▼ | -0.075 (-0.47%) | 15.82 | 15.7407 | 88,390 |
| MDLZ | 54.76▼ | -0.145 (-0.26%) | 55.30 | 54.53 | 9,822,661 |
| MDRR | 13.50▲ | +0.40 (+3.05%) | 13.7009 | 13.50 | 2,589 |
| MDST | 26.59▼ | -0.07 (-0.26%) | 26.68 | 26.4901 | 22,774 |
| MDT | 101.26▼ | -0.10 (-0.10%) | 102.49 | 101.05 | 5,528,785 |
| MDU | 19.35▲ | +0.09 (+0.47%) | 19.705 | 19.30 | 3,032,878 |
| MDV | 14.40▼ | -0.16 (-1.10%) | 14.5899 | 14.35 | 33,754 |
| MDWD | 18.51▲ | +0.83 (+4.69%) | 18.8649 | 17.73 | 200,749 |
| MDXG | 6.68▼ | -0.25 (-3.61%) | 6.98 | 6.66 | 1,042,700 |
| MDY | 604.34▼ | -3.04 (-0.50%) | 608.375 | 603.2411 | 840,682 |
| MDYG | 92.74▼ | -0.56 (-0.60%) | 93.45 | 92.56 | 49,190 |
| MDYV | 84.67▼ | -0.40 (-0.47%) | 85.16 | 84.63 | 87,271 |
| MEC | 17.12▲ | +0.62 (+3.76%) | 17.28 | 16.605 | 145,501 |
| MED | 11.36▲ | +0.48 (+4.41%) | 11.40 | 10.86 | 198,336 |
| MEDI | 31.296▼ | -0.474 (-1.49%) | 31.38 | 31.16 | 5,000 |
| MEDP | 549.17▲ | +1.05 (+0.19%) | 552.60 | 541.02 | 216,856 |
| MEDX | 33.212▼ | -0.284 (-0.85%) | 33.43 | 33.212 | 1,000 |
| MEG | 26.69▲ | +0.39 (+1.48%) | 26.82 | 26.04 | 439,535 |
| MEGI | 13.71▼ | -0.13 (-0.94%) | 13.86 | 13.71 | 151,739 |
| MEI | 6.95▼ | -0.04 (-0.57%) | 7.15 | 6.92 | 311,846 |
| MELI | 2,088.36▲ | +21.94 (+1.06%) | 2,121.42 | 2,075.0001 | 361,376 |
| MEM | 36.7744▲ | +0.0224 (+0.06%) | 36.7744 | 36.71 | 1,814 |
| MEME | 7.10▲ | +0.07 (+1.00%) | 7.21 | 6.88 | 163,100 |
| MEMS | 25.7568▼ | -0.3453 (-1.32%) | 25.7568 | 25.7062 | 613 |
| MEMX | 36.963▲ | +0.037 (+0.10%) | 36.963 | 36.963 | 100 |
| MENS | 29.01▼ | -0.19 (-0.65%) | 29.20 | 26.70 | 71,897 |
| MEOH | 37.99▼ | -0.11 (-0.29%) | 38.30 | 37.37 | 600,780 |