Technical stock screener for Volume Down 25% to 50% from 30-Periods Avg results.
Ideas for the best stocks to buy based on data for May 22, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MC | 65.76▲ | +0.11 (+0.17%) | 66.40 | 64.50 | 697,194 |
| MCD | 282.27▼ | -1.91 (-0.67%) | 283.72 | 280.405 | 2,121,433 |
| MCI | 17.37▲ | +0.08 (+0.46%) | 17.40 | 17.18 | 23,266 |
| MCK | 766.08▼ | -0.42 (-0.05%) | 772.88 | 759.30 | 637,491 |
| MCN | 5.83▼ | -0.02 (-0.34%) | 5.8699 | 5.83 | 31,987 |
| MCS | 18.08▼ | -0.24 (-1.31%) | 18.505 | 17.9901 | 77,639 |
| MCY | 101.03▼ | -1.31 (-1.28%) | 102.375 | 100.925 | 130,559 |
| MDB | 326.13▲ | +8.63 (+2.72%) | 330.97 | 318.05 | 1,227,871 |
| MDGL | 517.26▲ | +3.67 (+0.71%) | 520.89 | 507.055 | 156,952 |
| MDIV | 16.6542▲ | +0.0442 (+0.27%) | 16.68 | 16.60 | 32,758 |
| MDT | 78.60▲ | +0.45 (+0.58%) | 79.25 | 78.2069 | 5,417,834 |
| MDV | 18.24▼ | -0.03 (-0.16%) | 18.32 | 18.19 | 62,366 |
| MED | 12.59▼ | -0.04 (-0.32%) | 13.00 | 12.52 | 127,921 |
| MEDP | 432.80▲ | +2.70 (+0.63%) | 434.86 | 421.52 | 228,904 |
| MEI | 11.24▲ | +0.46 (+4.27%) | 11.57 | 10.62 | 539,860 |
| MELI | 1,664.42▼ | -13.48 (-0.80%) | 1,703.92 | 1,650.13 | 399,474 |
| MENS | 2.15▲ | +0.07 (+3.37%) | 2.15 | 2.05 | 44,474 |
| MERC | 1.04▲ | +0.0673 (+6.92%) | 1.04 | 0.9695 | 452,013 |
| MESO | 15.20▲ | +0.22 (+1.47%) | 15.3645 | 15.08 | 115,563 |
| METC | 13.92▲ | +0.01 (+0.07%) | 14.3654 | 13.60 | 811,969 |
| METL | 28.14▲ | +0.1359 (+0.49%) | 28.3199 | 27.7977 | 17,623 |
| MEXX | 31.0744▼ | -0.0056 (-0.02%) | 31.61 | 30.39 | 17,035 |
| MFA | 9.45▼ | -0.05 (-0.53%) | 9.55 | 9.445 | 770,991 |
| MFEM | 28.33▲ | +0.11 (+0.39%) | 28.59 | 28.33 | 8,104 |
| MFI | 9.50▼ | -1.1343 (-10.67%) | 10.335 | 9.50 | 6,982 |
| MFSB | 24.83 | +0.00 (+0.00%) | 24.92 | 24.81 | 56,033 |
| MFSM | 24.90▲ | +0.005 (+0.02%) | 24.9499 | 24.89 | 17,705 |
| MG | 17.28▲ | +0.08 (+0.47%) | 17.395 | 17.1785 | 100,064 |
| MGA | 64.58▲ | +1.49 (+2.36%) | 64.75 | 63.66 | 820,920 |
| MGLD | 1.18▲ | +0.10 (+9.26%) | 1.18 | 1.0801 | 9,745 |
| MGNI | 13.20▲ | +0.01 (+0.08%) | 13.5101 | 13.005 | 1,390,222 |
| MGRX | 0.451▲ | +0.013 (+2.97%) | 0.48 | 0.4187 | 467,084 |
| MGV | 156.96▲ | +1.24 (+0.80%) | 157.455 | 156.3828 | 142,394 |
| MGY | 29.24 | +0.00 (+0.00%) | 29.425 | 28.85 | 1,252,124 |
| MHF | 6.89 | +0.00 (+0.00%) | 6.99 | 6.88 | 27,896 |
| MIDD | 148.09▲ | +2.89 (+1.99%) | 148.33 | 144.53 | 310,567 |
| MINT | 100.68▲ | +0.05 (+0.05%) | 100.69 | 100.6502 | 949,872 |
| MKC | 47.80▲ | +0.84 (+1.79%) | 47.98 | 47.02 | 2,031,673 |
| MKC.V | 47.95▲ | +0.79 (+1.68%) | 48.41 | 46.76 | 4,567 |
| MKL | 1,857.89▲ | +4.44 (+0.24%) | 1,862.3793 | 1,830.9569 | 46,434 |
| MKOR | 61.70▼ | -0.61 (-0.98%) | 62.98 | 61.70 | 16,387 |
| MKSI | 320.62▲ | +7.46 (+2.38%) | 322.00 | 311.7525 | 829,646 |
| MKTW | 17.99▲ | +0.31 (+1.75%) | 17.99 | 17.35 | 20,667 |
| MLGO | 5.26▼ | -0.69 (-11.60%) | 6.30 | 5.26 | 509,609 |
| MLKN | 15.45▲ | +0.02 (+0.13%) | 15.645 | 15.32 | 455,140 |
| MLR | 46.56▲ | +0.17 (+0.37%) | 47.6725 | 46.48 | 50,120 |
| MLTX | 18.19▼ | -0.28 (-1.52%) | 18.75 | 18.00 | 653,586 |
| MLYS | 29.85▼ | -0.38 (-1.26%) | 30.56 | 29.66 | 760,565 |
| MMD | 15.06▲ | +0.06 (+0.40%) | 15.07 | 15.01 | 29,115 |
| MMIT | 24.14▲ | +0.01 (+0.04%) | 24.1616 | 24.13 | 181,763 |
| MMS | 61.17▼ | -0.22 (-0.36%) | 62.55 | 60.92 | 415,418 |
| MMSI | 64.17▲ | +0.54 (+0.85%) | 64.50 | 63.535 | 436,330 |
| MNDY | 79.055▲ | +2.795 (+3.67%) | 81.10 | 77.50 | 1,298,145 |
| MNOV | 1.40▲ | +0.03 (+2.19%) | 1.45 | 1.379 | 12,651 |
| MNRO | 16.75▲ | +0.37 (+2.26%) | 16.875 | 16.08 | 537,849 |
| MNSB | 23.04▼ | -0.13 (-0.56%) | 23.51 | 22.945 | 29,148 |
| MNST | 86.79▲ | +0.47 (+0.54%) | 87.10 | 85.94 | 3,181,296 |
| MNTK | 1.55▲ | +0.02 (+1.31%) | 1.5896 | 1.5207 | 138,678 |
| MO | 73.90▲ | +0.19 (+0.26%) | 74.16 | 73.48 | 4,505,021 |
| MODD | 4.34▲ | +0.19 (+4.58%) | 4.50 | 3.98 | 18,195 |
| MOG.A | 318.94▲ | +3.99 (+1.27%) | 321.97 | 312.02 | 136,075 |
| MOOD | 43.3931▲ | +0.1015 (+0.23%) | 43.74 | 43.34 | 9,077 |
| MPAA | 10.91▲ | +0.05 (+0.46%) | 11.1625 | 10.81 | 36,485 |
| MPL | 22.7247▲ | +1.7336 (+8.26%) | 23.47 | 21.72 | 31,452 |
| MPLT | 28.75▼ | -0.53 (-1.81%) | 29.86 | 28.30 | 163,043 |
| MPV | 16.94▲ | +0.16 (+0.95%) | 17.00 | 16.69 | 8,450 |
| MQ | 3.97▲ | +0.02 (+0.51%) | 4.02 | 3.93 | 1,819,748 |
| MRBK | 17.58▲ | +0.09 (+0.51%) | 17.84 | 17.51 | 75,692 |
| MRCY | 98.55▲ | +2.19 (+2.27%) | 98.75 | 96.06 | 348,784 |
| MRNA | 46.88▼ | -0.38 (-0.80%) | 48.35 | 46.77 | 4,191,287 |
| MRNX | 20.805▼ | -0.487 (-2.29%) | 21.655 | 20.805 | 18,769 |
| MRSK | 38.14▲ | +0.0837 (+0.22%) | 38.30 | 38.14 | 9,983 |
| MS | 201.03▲ | +0.52 (+0.26%) | 203.093 | 200.6301 | 2,980,952 |
| MSA | 170.95▲ | +2.40 (+1.42%) | 171.08 | 166.81 | 139,130 |
| MSCI | 588.55▲ | +6.21 (+1.07%) | 591.4399 | 580.00 | 296,247 |
| MSFL | 19.04▼ | -0.09 (-0.47%) | 19.581 | 18.8501 | 1,196,764 |
| MSFO | 12.12 | +0.00 (+0.00%) | 12.23 | 12.04 | 55,598 |
| MSFT | 418.57▼ | -0.52 (-0.12%) | 424.40 | 416.34 | 21,911,688 |
| MSFU | 28.81▼ | -0.10 (-0.35%) | 29.615 | 28.50 | 4,946,650 |
| MSGS | 353.87▲ | +1.56 (+0.44%) | 357.70 | 346.74 | 114,560 |
| MSOX | 2.75▼ | -0.16 (-5.50%) | 2.94 | 2.70 | 1,947,688 |
| MSTR | 159.89▼ | -4.96 (-3.01%) | 165.625 | 159.24 | 12,654,231 |
| MTB | 213.18▲ | +0.85 (+0.40%) | 214.31 | 212.16 | 532,320 |
| MTC | 6.29▼ | -0.68 (-9.76%) | 6.895 | 6.13 | 87,803 |
| MTCH | 35.80▲ | +0.14 (+0.39%) | 35.97 | 35.54 | 2,583,827 |
| MTD | 1,103.09▲ | +12.64 (+1.16%) | 1,109.955 | 1,089.26 | 105,517 |
| MTG | 26.00▼ | -0.17 (-0.65%) | 26.255 | 25.925 | 1,017,463 |
| MTGP | 43.9325▲ | +0.0092 (+0.02%) | 43.96 | 43.85 | 4,139 |
| MTH | 64.23▲ | +0.35 (+0.55%) | 64.75 | 63.10 | 611,269 |
| MTR | 3.88▲ | +0.169 (+4.55%) | 3.8854 | 3.71 | 4,687 |
| MTX | 76.79▲ | +1.39 (+1.84%) | 76.79 | 75.37 | 99,839 |
| MTZ | 382.11▼ | -6.66 (-1.71%) | 392.79 | 378.31 | 653,485 |
| MUC | 10.62▲ | +0.06 (+0.57%) | 10.64 | 10.60 | 161,514 |
| MUD | 17.81▲ | +0.27 (+1.54%) | 17.89 | 17.15 | 2,879,804 |
| MULL | 467.09▼ | -13.12 (-2.73%) | 501.90 | 463.8516 | 287,479 |
| MUR | 38.00▲ | +0.23 (+0.61%) | 38.26 | 37.35 | 1,010,935 |
| MUU | 534.37▼ | -15.93 (-2.89%) | 576.51 | 529.02 | 1,697,441 |
| MXE | 13.42▼ | -0.145 (-1.07%) | 13.43 | 13.42 | 1,707 |
| MXF | 21.70▲ | +0.05 (+0.23%) | 21.7999 | 21.4276 | 46,903 |
| MXL | 99.16▼ | -0.51 (-0.51%) | 99.4955 | 88.59 | 4,211,161 |