nie, 25 sty 2026, 1:17 CET, NY 19:17, Londyn 0:17, Tokio 9:17, ^SPX +0.03%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2026-01-25 | 2026-01-24 | 2026-01-23 | 2026-01-22 | 2026-01-21
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 465 | First | Previous | Next 25 | Last
M.US
MACY'S INC
Open:
20.4450		High/Low:
20.6200
20.2150		Last:
20.3200		Change:
-0.2200
(-1.07%)
Date:
Jan 23
22:00:18		52W High/Low:
24.4100
9.7601		Prev.:
20.5400		52W Change:
+5.2900
(+35.20%)
Volume:
4.67m		Turnover:
72.6m		No. Trades:
15.8k
MA.US
MASTERCARD INC
Open:
531.4200		High/Low:
532.1400
520.1600		Last:
524.7400		Change:
-8.1200
(-1.52%)
Date:
Jan 23
22:00:18		52W High/Low:
601.7700
465.5900		Prev.:
532.8600		52W Change:
-9.4800
(-1.77%)
Volume:
5m		Turnover:
1.98g		No. Trades:
36.6k
MAA.US
MID-AMERICA APARTMENT COMMUNITIES
Open:
134.1200		High/Low:
135.9200
134.0700		Last:
135.7900		Change:
+1.1300
(+0.84%)
Date:
Jan 23
22:00:18		52W High/Low:
173.3760
125.7500		Prev.:
134.6600		52W Change:
-11.1100
(-7.56%)
Volume:
592k		Turnover:
50.4m		No. Trades:
1.61k
MAAS.US
MAASE INC
Open:
5.9100		High/Low:
6.9500
5.7100		Last:
5.7900		Change:
+0.1800
(+3.21%)
Date:
Jan 23
22:00:18		52W High/Low:
17.1000
2.4100		Prev.:
5.6100		52W Change:
-8.8620
(-60.48%)
Volume:
423k		Turnover:
2.36m		No. Trades:
1.37k
MAAY.US
GRANITESHARES
Open:
13.1100		High/Low:
13.5700
12.9100		Last:
13.3129		Change:
-0.1691
(-1.25%)
Date:
Jan 23
22:00:05		52W High/Low:
24.8900
12.9100 R		Prev.:
13.4820		52W Change:
-10.9971
(-45.24%)
Volume:
36.5k		Turnover:
415k		No. Trades:
108
MAA_I.US
MID-AMERICA APARTMENT COMMUNIT
Open:
54.0100		High/Low:
54.0100
54.0100		Last:
54.0100		Change:
+0.0678
(+0.13%)
Date:
Jan 23
19:33:18		52W High/Low:
59.5799
51.2600		Prev.:
53.9422		52W Change:
-4.8900
(-8.30%)
Volume:
235		Turnover:
5.4k		No. Trades:
1
MAC.US
MACERICH CO
Open:
18.3650		High/Low:
18.3800
18.1100		Last:
18.3500		Change:
-0.0500
(-0.27%)
Date:
Jan 23
22:00:18		52W High/Low:
21.1200
12.4800		Prev.:
18.4000		52W Change:
-1.7700
(-8.80%)
Volume:
1.74m		Turnover:
26.2m		No. Trades:
4.57k
MACI.US
MELAR ACQUISITION I
Open:
10.6600		High/Low:
10.6700
10.6600		Last:
10.6600		Change:
+0.0100
(+0.09%)
Date:
Jan 23
19:39:15		52W High/Low:
10.9700
10.1200		Prev.:
10.6500		52W Change:
+0.5299
(+5.23%)
Volume:
55.6k		Turnover:
592k		No. Trades:
12
MACIU.US
MELAR ACQUISITION I
Open:
10.730		High/Low:
10.900
10.730		Last:
10.900		Change:
+0.170
(+1.58%)
Date:
Jan 22
20:47:59		52W High/Low:
12.450
10.700		Prev.:
10.730		52W Change:
+0.200
(+1.87%)
Volume:
600		Turnover:
6.46k		No. Trades:
3
MACIW.US
MELAR ACQUISITION I
Open:
0.17230		High/Low:
0.17230
0.17230		Last:
0.17230		Change:
+0.04220
(+32.44%)
Date:
Jan 23
15:47:11		52W High/Low:
0.49780
0.10130		Prev.:
0.13010		52W Change:
-0.01770
(-9.32%)
Volume:
383		Turnover:
17		No. Trades:
1
MADE.US
ISHARES US MANUFACTURING ETF
Open:
34.0000		High/Low:
34.3000
33.7900		Last:
33.8800		Change:
-0.3900
(-1.14%)
Date:
Jan 23
21:59:17		52W High/Low:
34.5500
19.9200		Prev.:
34.2700		52W Change:
+7.4600
(+28.24%)
Volume:
12.5k		Turnover:
333k		No. Trades:
32
MAGC.US
ROUNDHILL CHINA MAGNIFICENT
Open:
23.6990		High/Low:
23.7443
23.6750		Last:
23.7350		Change:
-0.0428
(-0.18%)
Date:
Jan 23
21:54:05		52W High/Low:
30.0000
21.1000		Prev.:
23.7778		52W Change:
+1.9050
(+8.73%)
Volume:
5.72k		Turnover:
116k		No. Trades:
25
MAGH.US
MAGNITUDE INTERNATIONAL LTD
Open:
6.2000		High/Low:
6.9400
6.2000		Last:
6.7600		Change:

Date:
Dec 4
22:00:17		52W High/Low:
6.9400 R
0.9900		Prev.:
52W Change:
+2.7000
(+66.50%)
Volume:
Turnover:
No. Trades:
MAGN.US
MAGNERA CORP
Open:
14.0450		High/Low:
14.2500
13.8400		Last:
14.0600		Change:
0.0000
(0.00%)
Date:
Jan 23
22:00:18		52W High/Low:
23.1900
7.8150		Prev.:
14.0600		52W Change:
-3.1400
(-18.26%)
Volume:
538k		Turnover:
4.69m		No. Trades:
1.02k
MAIA.US
MAIA BIOTECHNOLOGY INC
Open:
2.3800		High/Low:
2.7799
2.2600		Last:
2.5600		Change:
+0.1600
(+6.67%)
Date:
Jan 23
22:00:16		52W High/Low:
2.7799 R
0.8700		Prev.:
2.4000		52W Change:
+0.5800
(+29.29%)
Volume:
1.56m		Turnover:
3.63m		No. Trades:
3.55k
MAIN.US
MAIN STREET CAPITAL CORP
Open:
64.4200		High/Low:
64.5000
63.8213		Last:
64.0500		Change:
-0.1200
(-0.19%)
Date:
Jan 23
22:00:18		52W High/Low:
67.7700
47.0000		Prev.:
64.1700		52W Change:
+3.2100
(+5.28%)
Volume:
398k		Turnover:
16.9m		No. Trades:
1.37k
MAMA.US
MAMA'S CREATIONS INC
Open:
14.9600		High/Low:
15.1323
14.3600		Last:
14.7600		Change:
-0.1400
(-0.94%)
Date:
Jan 23
22:00:17		52W High/Low:
15.2964
5.5000		Prev.:
14.9000		52W Change:
+6.9200
(+88.27%)
Volume:
436k		Turnover:
4.88m		No. Trades:
1.79k
MAMK.US
MAXSMAKING INC
Open:
12.4100		High/Low:
14.3000
12.4100		Last:
13.0000		Change:

Date:
Nov 14
21:59:33		52W High/Low:
14.3000 R
1.8650		Prev.:
52W Change:
+9.3100
(+252.30%)
Volume:
Turnover:
No. Trades:
MAMO.US
MASSIMO GROUP
Open:
3.5100		High/Low:
3.5100
3.1905		Last:
3.3200		Change:
-0.1200
(-3.49%)
Date:
Jan 23
22:00:17		52W High/Low:
5.5900
1.8390		Prev.:
3.4400		52W Change:
+0.2100
(+6.75%)
Volume:
77.3k		Turnover:
130k		No. Trades:
207
MAN.US
MANPOWERGROUP INC
Open:
31.3400		High/Low:
31.5200
30.5050		Last:
30.6000		Change:
-0.7500
(-2.39%)
Date:
Jan 23
22:00:18		52W High/Low:
63.3450
26.1400		Prev.:
31.3500		52W Change:
-30.2500
(-49.71%)
Volume:
857k		Turnover:
17.7m		No. Trades:
2.96k
MANH.US
MANHATTAN ASSOCIATES INC
Open:
171.0600		High/Low:
175.8550
170.9700		Last:
174.0200		Change:
+3.8200
(+2.24%)
Date:
Jan 23
22:00:18		52W High/Low:
299.2700
140.8100		Prev.:
170.2000		52W Change:
-110.9400
(-38.93%)
Volume:
584k		Turnover:
54.4m		No. Trades:
2.1k
MANI.US
MAN ETF SERIES TRUST
Open:
25.0950		High/Low:
25.1300
25.0950		Last:
25.1050		Change:

Date:
Jan 21
20:59:55		52W High/Low:
25.7300
24.8500		Prev.:
52W Change:
-0.1000
(-0.40%)
Volume:
Turnover:
No. Trades:
MANU.US
MANCHESTER UNITED PLC
Open:
16.6800		High/Low:
17.2450
16.5700		Last:
17.1700		Change:
+0.5700
(+3.43%)
Date:
Jan 23
22:00:18		52W High/Low:
19.6500
12.0500		Prev.:
16.6000		52W Change:
+0.9700
(+5.99%)
Volume:
299k		Turnover:
3.22m		No. Trades:
961
MAPS.US
WM TECHNOLOGY INC
Open:
0.83700		High/Low:
0.84990
0.82120		Last:
0.83510		Change:
-0.00480
(-0.57%)
Date:
Jan 23
22:00:17		52W High/Low:
1.48000
0.72000		Prev.:
0.83990		52W Change:
-0.52490
(-38.60%)
Volume:
810k		Turnover:
636k		No. Trades:
1.14k
MAPSW.US
WM TECHNOLOGY
Open:
0.00670		High/Low:
0.00780
0.00559		Last:
0.00750		Change:
+0.00020
(+2.74%)
Date:
Jan 23
21:05:16		52W High/Low:
0.08970
0.00510		Prev.:
0.00730		52W Change:
-0.04400
(-85.44%)
Volume:
100k		Turnover:
676		No. Trades:
53
1 - 25 from 465 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2026 Stooq