Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Apr 07, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MAS | 59.10▼ | -0.59 (-0.99%) | 59.715 | 58.77 | 2,599,990 |
| MASI | 178.73▲ | +0.24 (+0.13%) | 178.73 | 178.25 | 720,387 |
| MASS | 6.76▼ | -0.09 (-1.31%) | 6.825 | 6.53 | 285,981 |
| MAT | 14.42▼ | -0.09 (-0.62%) | 14.72 | 14.32 | 4,097,695 |
| MATE | 26.4825▼ | -0.0386 (-0.15%) | 26.53 | 26.44 | 1,732 |
| MATV | 8.05▼ | -0.32 (-3.82%) | 8.48 | 7.94 | 411,514 |
| MATW | 25.88▲ | +0.27 (+1.05%) | 25.92 | 25.49 | 121,598 |
| MATX | 168.11▲ | +1.01 (+0.60%) | 168.95 | 165.96 | 223,006 |
| MAVF | 118.7226▼ | -0.2334 (-0.20%) | 118.7226 | 118.7226 | 327 |
| MAX | 9.55▲ | +0.21 (+2.25%) | 9.62 | 9.30 | 494,149 |
| MAXI | 9.6169▼ | -0.1756 (-1.79%) | 9.62 | 9.40 | 9,241 |
| MAZE | 28.33▼ | -0.67 (-2.31%) | 29.44 | 27.655 | 550,754 |
| MB | 5.8762▲ | +0.0672 (+1.16%) | 5.925 | 5.64 | 7,439 |
| MBAV | 10.79▲ | +0.03 (+0.28%) | 10.79 | 10.77 | 160,565 |
| MBB | 94.86▲ | +0.20 (+0.21%) | 94.88 | 94.435 | 1,477,591 |
| MBBC | 13.7999▼ | -0.3401 (-2.41%) | 14.10 | 13.41 | 4,859 |
| MBC | 8.16▼ | -0.04 (-0.49%) | 8.19 | 8.00 | 1,859,937 |
| MBI | 5.82▼ | -0.10 (-1.69%) | 5.925 | 5.77 | 88,480 |
| MBIN | 45.43▲ | +0.60 (+1.34%) | 45.57 | 44.43 | 153,819 |
| MBLY | 7.18▼ | -0.16 (-2.18%) | 7.37 | 7.05 | 5,448,658 |
| MBOX | 36.7871▲ | +0.1271 (+0.35%) | 36.80 | 36.725 | 3,629 |
| MBS | 8.705▲ | +0.01 (+0.12%) | 8.7277 | 8.6401 | 62,369 |
| MBSD | 20.67▲ | +0.02 (+0.10%) | 20.67 | 20.61 | 7,800 |
| MBSF | 25.6085▼ | -0.0115 (-0.04%) | 25.7189 | 25.56 | 170,202 |
| MBSX | 25.54▼ | -0.02 (-0.08%) | 25.54 | 25.54 | 90 |
| MBUU | 24.15▼ | -0.13 (-0.54%) | 24.74 | 23.9201 | 316,218 |
| MBVI | 10.06▼ | -0.01 (-0.10%) | 10.075 | 10.06 | 36,695 |
| MBWM | 52.03▲ | +0.50 (+0.97%) | 52.14 | 51.395 | 100,610 |
| MBX | 30.19▼ | -1.11 (-3.55%) | 31.07 | 29.32 | 1,225,242 |
| MC | 57.50▲ | +1.07 (+1.90%) | 58.04 | 55.00 | 1,066,022 |
| MCB | 85.78▲ | +0.78 (+0.92%) | 85.78 | 84.0001 | 107,831 |
| MCBS | 30.09▲ | +0.17 (+0.57%) | 30.15 | 29.795 | 116,761 |
| MCD | 304.85▼ | -4.91 (-1.59%) | 310.30 | 304.215 | 1,542,337 |
| MCDS | 60.4058▼ | -0.0048 (-0.01%) | 60.4058 | 60.4058 | 2 |
| MCFT | 20.24▼ | -0.05 (-0.25%) | 20.315 | 19.96 | 111,831 |
| MCGA | 10.135▲ | +0.005 (+0.05%) | 10.1493 | 10.135 | 27,894 |
| MCH | 26.0895▼ | -0.1218 (-0.46%) | 26.0895 | 25.867 | 6,393 |
| MCHB | 14.86▼ | -0.10 (-0.67%) | 14.96 | 14.76 | 343,661 |
| MCHI | 55.61▼ | -0.22 (-0.39%) | 55.68 | 55.0199 | 4,709,864 |
| MCHP | 67.51▲ | +0.29 (+0.43%) | 67.79 | 65.75 | 6,493,526 |
| MCHS | 36.3612▲ | +0.0505 (+0.14%) | 36.3612 | 36.13 | 721 |
| MCI | 17.59▼ | -0.06 (-0.34%) | 17.75 | 17.40 | 30,037 |
| MCK | 856.62▼ | -0.15 (-0.02%) | 866.00 | 845.86 | 891,498 |
| MCN | 5.825▼ | -0.015 (-0.26%) | 5.84 | 5.805 | 42,274 |
| MCO | 438.00▼ | -6.10 (-1.37%) | 444.205 | 436.77 | 476,628 |
| MCR | 6.00▲ | +0.04 (+0.67%) | 6.06 | 5.95 | 176,654 |
| MCRB | 8.85▲ | +0.04 (+0.45%) | 9.06 | 8.50 | 26,482 |
| MCRI | 98.91▲ | +0.75 (+0.76%) | 99.70 | 98.00 | 113,775 |
| MCS | 18.44 | +0.00 (+0.00%) | 18.535 | 18.15 | 129,175 |
| MCW | 6.98 | +0.00 (+0.00%) | 6.98 | 6.96 | 2,280,733 |
| MCY | 90.19▲ | +1.10 (+1.23%) | 90.75 | 87.83 | 165,461 |
| MD | 21.74▲ | +0.05 (+0.23%) | 21.90 | 21.565 | 530,085 |
| MDAA | 100.9249▲ | +0.7736 (+0.77%) | 100.9249 | 100.9249 | 4 |
| MDB | 254.08▼ | -0.93 (-0.36%) | 256.93 | 248.47 | 836,179 |
| MDGL | 511.89▼ | -21.99 (-4.12%) | 529.49 | 504.6994 | 343,347 |
| MDIV | 16.2754▼ | -0.0546 (-0.33%) | 16.32 | 16.25 | 36,857 |
| MDLN | 43.12▼ | -0.76 (-1.73%) | 43.98 | 42.385 | 5,345,246 |
| MDLZ | 57.51▼ | -0.87 (-1.49%) | 58.60 | 57.45 | 8,823,571 |
| MDRR | 11.32▼ | -0.0678 (-0.60%) | 11.32 | 11.32 | 254 |
| MDST | 28.88▲ | +0.25 (+0.87%) | 29.02 | 28.72 | 60,413 |
| MDT | 86.42▲ | +0.14 (+0.16%) | 86.9625 | 85.31 | 5,457,334 |
| MDU | 21.59▲ | +0.19 (+0.89%) | 21.65 | 21.355 | 1,005,815 |
| MDV | 14.84▼ | -0.13 (-0.87%) | 15.08 | 14.81 | 30,509 |
| MDWD | 16.97▲ | +0.45 (+2.72%) | 17.20 | 16.18 | 176,068 |
| MDY | 625.89▲ | +0.69 (+0.11%) | 629.00 | 621.71 | 992,185 |
| MDYG | 97.62▲ | +0.20 (+0.21%) | 98.075 | 96.765 | 64,246 |
| MDYV | 86.27▲ | +0.095 (+0.11%) | 86.62 | 85.91 | 94,515 |
| MEC | 18.26▲ | +0.09 (+0.50%) | 18.31 | 17.68 | 45,958 |
| MED | 10.20▼ | -0.32 (-3.04%) | 10.3836 | 10.085 | 195,572 |
| MEDI | 29.3398▼ | -0.1385 (-0.47%) | 29.49 | 29.01 | 4,600 |
| MEDP | 508.52▲ | +12.52 (+2.52%) | 511.20 | 491.08 | 329,411 |
| MEDX | 32.8208▼ | -0.2921 (-0.88%) | 32.8208 | 32.44 | 4,297 |
| MEG | 22.51▼ | -0.33 (-1.44%) | 22.87 | 22.39 | 123,845 |
| MEGI | 14.80▲ | +0.13 (+0.89%) | 14.8684 | 14.6404 | 137,550 |
| MEI | 5.87▲ | +0.10 (+1.73%) | 5.92 | 5.61 | 490,213 |
| MELI | 1,742.30▲ | +31.93 (+1.87%) | 1,744.91 | 1,691.91 | 343,934 |
| MEM | 37.2007▲ | +0.0269 (+0.07%) | 37.255 | 37.0702 | 12,951 |
| MEMA | 27.3377▲ | +0.2372 (+0.88%) | 27.3377 | 26.90 | 600 |
| MEME | 6.56▲ | +0.135 (+2.10%) | 6.563 | 6.315 | 69,258 |
| MEMS | 26.3566▼ | -0.1234 (-0.47%) | 26.89 | 26.05 | 5,723 |
| MEMX | 40.2282▲ | +0.2382 (+0.60%) | 40.2282 | 39.705 | 1,182 |
| MEOH | 63.79▲ | +2.22 (+3.61%) | 64.38 | 61.42 | 1,695,357 |
| MESO | 13.685▼ | -1.185 (-7.97%) | 13.99 | 13.40 | 447,800 |
| MET | 71.20▲ | +0.16 (+0.23%) | 71.64 | 70.62 | 3,605,034 |
| META | 575.05▲ | +2.03 (+0.35%) | 575.225 | 564.76 | 8,984,804 |
| METC | 15.09▼ | -0.71 (-4.49%) | 15.99 | 14.975 | 1,587,189 |
| METCB | 10.33▼ | -0.16 (-1.53%) | 10.43 | 10.01 | 24,529 |
| METD | 17.667▼ | -0.023 (-0.13%) | 17.9501 | 17.64 | 174,075 |
| METL | 27.0612▼ | -0.1338 (-0.49%) | 27.14 | 26.7101 | 18,619 |
| METU | 22.59▲ | +0.16 (+0.71%) | 22.5999 | 21.785 | 2,927,151 |
| METV | 16.00▼ | -0.06 (-0.37%) | 16.00 | 15.745 | 48,897 |
| MEXX | 29.90▼ | -0.04 (-0.13%) | 30.46 | 29.08 | 56,126 |
| MFA | 9.64▼ | -0.15 (-1.53%) | 9.82 | 9.615 | 1,319,041 |
| MFC | 35.22▲ | +0.04 (+0.11%) | 35.32 | 34.83 | 1,822,921 |
| MFDX | 40.36▲ | +0.03 (+0.07%) | 40.36 | 39.75 | 28,954 |
| MFEM | 24.97▲ | +0.0189 (+0.08%) | 25.23 | 24.67 | 44,160 |
| MFG | 8.25▲ | +0.05 (+0.61%) | 8.26 | 8.05 | 5,813,381 |
| MFI | 11.56▼ | -0.84 (-6.77%) | 12.20 | 11.2001 | 4,297 |
| MFIC | 11.54▼ | -0.01 (-0.09%) | 11.71 | 11.44 | 1,567,595 |
| MFIG | 18.1687▼ | -0.0001 (+0.00%) | 18.1687 | 17.945 | 2,565 |