Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for May 14, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| MAGN | 10.57▲ | +0.10 (+0.96%) | 10.78 | 10.495 | 273,019 |
| MAIR | 42.51▲ | +0.01 (+0.02%) | 42.8199 | 41.33 | 2,104,278 |
| MAKO | 7.93▼ | -0.34 (-4.11%) | 8.14 | 7.865 | 95,138 |
| MANH | 129.05▲ | +3.49 (+2.78%) | 131.5099 | 124.5843 | 443,904 |
| MASK | 1.81▼ | -0.09 (-4.74%) | 1.98 | 1.76 | 244,073 |
| MAT | 15.11▲ | +0.29 (+1.96%) | 15.20 | 14.87 | 3,755,681 |
| MATE | 31.0134▲ | +0.1728 (+0.56%) | 31.08 | 30.83 | 1,330 |
| MATW | 27.32▼ | -0.47 (-1.69%) | 27.84 | 27.0225 | 188,395 |
| MATX | 182.25▲ | +0.53 (+0.29%) | 182.89 | 178.71 | 116,296 |
| MBI | 6.03▼ | -0.07 (-1.15%) | 6.225 | 6.01 | 219,909 |
| MBIO | 0.6262▼ | -0.0239 (-3.68%) | 0.65 | 0.6262 | 22,827 |
| MBUU | 27.24▼ | -0.90 (-3.20%) | 28.60 | 26.96 | 266,874 |
| MCHI | 58.10▼ | -1.69 (-2.83%) | 58.36 | 57.795 | 3,782,489 |
| MCHP | 97.04▲ | +0.33 (+0.34%) | 97.28 | 95.27 | 6,845,303 |
| MCY | 98.63▼ | -0.94 (-0.94%) | 101.08 | 98.57 | 113,223 |
| MDAI | 2.13▲ | +0.09 (+4.41%) | 2.20 | 1.9903 | 603,868 |
| MDB | 303.09▲ | +0.09 (+0.03%) | 304.7035 | 292.46 | 1,143,279 |
| MDIV | 16.64▲ | +0.0512 (+0.31%) | 16.69 | 16.55 | 27,583 |
| MDLN | 38.90▲ | +0.19 (+0.49%) | 39.08 | 38.32 | 4,359,764 |
| MDLZ | 60.97▼ | -0.55 (-0.89%) | 61.99 | 60.8256 | 5,910,526 |
| MDST | 29.81▲ | +0.41 (+1.39%) | 29.90 | 29.48 | 52,746 |
| MDT | 76.97▲ | +0.76 (+1.00%) | 77.0983 | 75.935 | 5,814,732 |
| MDXG | 3.55▲ | +0.03 (+0.85%) | 3.62 | 3.48 | 1,078,780 |
| MDY | 670.19▲ | +2.77 (+0.42%) | 673.27 | 667.42 | 504,199 |
| MDYV | 89.91▲ | +0.40 (+0.45%) | 90.49 | 89.81 | 38,995 |
| MED | 12.59▲ | +0.11 (+0.88%) | 12.77 | 12.37 | 143,883 |
| MEDP | 419.17▼ | -4.59 (-1.08%) | 429.22 | 418.97 | 238,975 |
| MELI | 1,607.37▲ | +45.37 (+2.90%) | 1,619.335 | 1,541.69 | 694,834 |
| MEMA | 31.8682▼ | -0.0144 (-0.05%) | 31.8682 | 31.8682 | 5 |
| MERC | 0.9338▲ | +0.1209 (+14.87%) | 0.9416 | 0.78 | 963,134 |
| META | 618.43▲ | +1.80 (+0.29%) | 623.73 | 615.00 | 10,031,286 |
| METC | 15.19▼ | -0.12 (-0.78%) | 15.59 | 14.5013 | 1,813,839 |
| MFIG | 20.1018▲ | +0.1468 (+0.74%) | 20.16 | 19.88 | 8,517 |
| MFM | 5.45▼ | -0.02 (-0.37%) | 5.47 | 5.445 | 57,318 |
| MFMO | 24.2953▲ | +0.1574 (+0.65%) | 24.32 | 24.0901 | 12,444 |
| MG | 16.94▼ | -0.24 (-1.40%) | 17.4507 | 16.83 | 151,280 |
| MGIH | 1.48▼ | -0.31 (-17.32%) | 1.74 | 1.48 | 24,598 |
| MGLD | 1.15▲ | +0.06 (+5.50%) | 1.15 | 1.1001 | 15,331 |
| MGPI | 18.23▲ | +0.13 (+0.72%) | 18.48 | 18.14 | 115,227 |
| MIAX | 56.84▲ | +1.63 (+2.95%) | 57.02 | 54.57 | 1,017,596 |
| MIDD | 147.04▼ | -0.41 (-0.28%) | 148.51 | 146.50 | 530,948 |
| MIR | 18.92▲ | +0.28 (+1.50%) | 19.27 | 18.722 | 2,218,919 |
| MIST | 1.63▼ | -0.09 (-5.23%) | 1.69 | 1.53 | 3,869,464 |
| MITT | 7.72▲ | +0.01 (+0.13%) | 7.83 | 7.70 | 82,105 |
| MIY | 11.97▲ | +0.04 (+0.34%) | 12.00 | 11.95 | 42,111 |
| MKC | 46.51▲ | +0.91 (+2.00%) | 47.16 | 45.88 | 2,904,852 |
| MKC.V | 46.445▲ | +0.855 (+1.88%) | 47.4841 | 45.46 | 5,557 |
| MLTX | 18.39▼ | -0.02 (-0.11%) | 18.75 | 17.86 | 675,143 |
| MMCA | 21.63▼ | -0.0288 (-0.13%) | 21.675 | 21.62 | 39,652 |
| MMM | 145.12▼ | -1.98 (-1.35%) | 148.06 | 144.68 | 3,913,715 |
| MMSC | 27.7853▲ | +0.1979 (+0.72%) | 27.7853 | 27.46 | 1,892 |
| MNRS | 45.3828▲ | +1.5997 (+3.65%) | 45.785 | 43.41 | 12,048 |
| MNST | 85.82▼ | -0.11 (-0.13%) | 86.04 | 85.2001 | 3,939,076 |
| MOLN | 3.84▼ | -0.16 (-4.00%) | 3.84 | 3.8035 | 2,608 |
| MORT | 10.17▼ | -0.02 (-0.20%) | 10.27 | 10.1632 | 577,010 |
| MOS | 22.68▼ | -0.10 (-0.44%) | 22.8678 | 22.19 | 6,674,746 |
| MOVE | 20.92▲ | +1.67 (+8.68%) | 21.93 | 18.43 | 126,878 |
| MPC | 248.82▼ | -0.27 (-0.11%) | 251.546 | 247.3966 | 1,380,583 |
| MPWR | 1,613.97▼ | -36.38 (-2.20%) | 1,644.90 | 1,601.00 | 373,372 |
| MQY | 11.36▼ | -0.02 (-0.18%) | 11.41 | 11.35 | 235,030 |
| MRBK | 17.41▲ | +0.03 (+0.17%) | 17.61 | 17.39 | 65,540 |
| MRK | 113.41▼ | -0.04 (-0.04%) | 113.90 | 112.565 | 5,283,531 |
| MRP | 27.30▲ | +0.63 (+2.36%) | 27.3957 | 26.91 | 1,433,918 |
| MRVU | 107.16▲ | +4.90 (+4.79%) | 118.39 | 102.5346 | 580,678 |
| MRX | 57.36▼ | -0.89 (-1.53%) | 58.61 | 57.19 | 617,971 |
| MSA | 174.69▲ | +2.21 (+1.28%) | 177.43 | 172.17 | 270,979 |
| MSD | 7.48▲ | +0.03 (+0.40%) | 7.495 | 7.45 | 56,339 |
| MSFO | 11.98▲ | +0.05 (+0.42%) | 12.0075 | 11.77 | 61,106 |
| MSGS | 349.30▲ | +1.10 (+0.32%) | 357.42 | 345.93 | 177,587 |
| MSI | 399.33▲ | +1.44 (+0.36%) | 403.505 | 392.35 | 974,876 |
| MST | 35.8609▲ | +3.0109 (+9.17%) | 37.47 | 31.62 | 64,500 |
| MSW | 1.74▼ | -0.01 (-0.57%) | 1.79 | 1.68 | 28,152 |
| MT | 63.78▼ | -0.69 (-1.07%) | 64.63 | 63.71 | 962,323 |
| MTB | 205.74▲ | +1.66 (+0.81%) | 208.555 | 205.25 | 537,978 |
| MTBA | 49.28▼ | -0.03 (-0.06%) | 49.435 | 49.28 | 135,785 |
| MTC | 5.39▲ | +0.12 (+2.28%) | 5.76 | 5.25 | 86,079 |
| MTCH | 35.73▼ | -0.34 (-0.94%) | 36.275 | 35.53 | 2,327,532 |
| MTDR | 57.94▲ | +0.63 (+1.10%) | 58.13 | 57.12 | 798,732 |
| MTG | 25.91▲ | +0.13 (+0.50%) | 26.17 | 25.8801 | 895,743 |
| MTLS | 5.87▲ | +0.28 (+5.01%) | 5.87 | 5.59 | 135,177 |
| MTN | 121.43▲ | +1.05 (+0.87%) | 122.8656 | 120.29 | 524,504 |
| MTW | 12.73▲ | +0.06 (+0.47%) | 12.92 | 12.67 | 93,542 |
| MTX | 80.65▼ | -2.19 (-2.64%) | 84.34 | 80.195 | 247,726 |
| MUC | 10.80▼ | -0.01 (-0.09%) | 10.83 | 10.78 | 166,843 |
| MUD | 17.44▲ | +0.59 (+3.50%) | 17.44 | 16.67 | 8,177,339 |
| MULL | 507.00▼ | -39.80 (-7.28%) | 555.00 | 507.00 | 281,389 |
| MUR | 38.95▲ | +0.49 (+1.27%) | 39.05 | 38.15 | 694,341 |
| MUSA | 576.20▼ | -12.43 (-2.11%) | 589.98 | 574.41 | 197,384 |
| MUU | 579.52▼ | -43.34 (-6.96%) | 635.5278 | 579.52 | 2,203,875 |
| MVST | 1.48▼ | -0.04 (-2.63%) | 1.54 | 1.445 | 5,428,372 |
| MWH | 44.82▼ | -1.95 (-4.17%) | 46.25 | 44.15 | 929,807 |
| MYI | 10.91▲ | +0.01 (+0.09%) | 10.94 | 10.89 | 134,589 |
| MYRG | 473.07▲ | +5.10 (+1.09%) | 479.9603 | 463.2601 | 163,365 |
| NAGE | 3.80▲ | +0.04 (+1.06%) | 3.835 | 3.715 | 812,231 |
| NAK | 2.18▼ | -0.07 (-3.11%) | 2.26 | 2.112 | 5,379,518 |
| NAMI | 0.3725▲ | +0.011 (+3.04%) | 0.3863 | 0.369 | 3,850 |
| NAMS | 36.88▼ | -0.87 (-2.30%) | 37.83 | 36.24 | 952,432 |
| NAVN | 18.52▲ | +0.45 (+2.49%) | 19.01 | 17.02 | 3,913,823 |
| NBCR | 33.66▲ | +0.24 (+0.72%) | 33.66 | 33.48 | 13,298 |
| NBIG | 29.20▲ | +3.41 (+13.22%) | 32.24 | 25.985 | 1,544,082 |