| M | Macy's Inc | 12.13 | 11.88 | 12.08 | 4.38M | -0.03 | | 0.25 | |
| MA | Mastercard Inc | 576.2 | 562.7 | 574.3 | 2.9M | 13.1 | | 2.33 | |
| MAA | Mid-America Apartment Communities | 142.5 | 140.0 | 140.5 | 481.2K | -1.7 | | 1.17 | |
| MAA-I | Mid Amer Apt Cmntys Inc [Maa/Pi] | 54.35 | 54.35 | 54.35 | 502 | -0.10 | | 0.18 | |
| MAC | Macerich Company | 16.86 | 16.39 | 16.69 | 1.98M | 0.11 | | 0.66 | |
| MAGN | Magnera Corporation | 12.89 | 12.21 | 12.71 | 879.3K | 0.24 | | 1.92 | |
| MAIN | Main Street Capital Corp | 65.85 | 63.32 | 65.63 | 761.6K | 2.10 | | 3.31 | |
| MAN | Manpower Inc | 40.85 | 39.41 | 40.48 | 717K | 1.05 | | 2.66 | |
| MANU | Manchester United Ltd | 18.05 | 17.47 | 17.50 | 166.9K | -0.50 | | 2.78 | |
| MAS | Masco Corp | 69.70 | 69.00 | 69.29 | 1.44M | -0.06 | | 0.09 | |
| MATV | Mativ Holdings Inc | 9.790 | 7.860 | 9.390 | 1.36M | 0.930 | | 10.99 | |
| MATX | Matson Inc | 110.7 | 107.3 | 107.4 | 413K | -2.6 | | 2.39 | |
| MAV | Pioneer Municipal High Income Advantage | 8.090 | 8.040 | 8.050 | 56.6K | -0.060 | | 0.74 | |
| MAX | Mediaalpha Inc Cl A | 11.51 | 10.85 | 10.95 | 737.9K | -0.44 | | 3.86 | |
| MBC | Masterbrand Inc | 12.15 | 11.75 | 11.91 | 2.18M | -0.07 | | 0.58 | |
| MBI | MBIA Inc | 6.570 | 5.800 | 5.830 | 475.1K | -0.480 | | 7.61 | |
| MC | Moelis | 71.04 | 69.66 | 70.02 | 402.3K | 0.53 | | 0.76 | |
| MCB | Metropolitan Bank Holding Corp | 70.00 | 68.78 | 69.42 | 53.6K | 1.49 | | 2.19 | |
| MCD | McDonald's Corp | 308.6 | 303.9 | 305.5 | 2.6M | -2.5 | | 0.80 | |
| MCI | Barings Corporate Investors | 20.75 | 20.20 | 20.34 | 16.9K | -0.30 | | 1.45 | |
| MCK | Mckesson Corp | 671.4 | 656.5 | 668.6 | 1.3M | 5.3 | | 0.80 | |
| MCN | Xai Madison Equity Premium Income Fund | 6.210 | 6.170 | 6.190 | 19.6K | 0.005 | | 0.08 | |
| MCO | Moody's Corp | 519.6 | 513.8 | 515.3 | 375.1K | 1.2 | | 0.24 | |
| MCR | MFS Charter Income Trust | 6.370 | 6.350 | 6.370 | 28K | 0.017 | | 0.26 | |
| MCS | Marcus Corp | 15.13 | 14.47 | 14.62 | 320.3K | -0.48 | | 3.18 | |
| MCY | Mercury General Corp | 71.55 | 70.31 | 70.83 | 266.3K | 0.49 | | 0.70 | |
| MD | Pediatrix Medical Group Inc | 14.73 | 14.19 | 14.33 | 1.2M | -0.15 | | 1.04 | |
| MDST | Westwood Enhanced Midstream Income ETF | 26.90 | 26.55 | 26.63 | 50.5K | -0.02 | | 0.08 | |
| MDT | Medtronic Inc | 92.96 | 91.20 | 92.88 | 6.45M | 1.64 | | 1.80 | |
| MDU | Mdu Res Group Inc | 16.55 | 16.09 | 16.51 | 3.04M | 0.19 | | 1.16 | |
| MDV | Modiv Inc Cl C | 15.04 | 14.42 | 15.00 | 50.3K | 0.55 | | 3.81 | |
| MDV-A | Modiv Industrial Inc | 24.44 | 24.20 | 24.32 | 6K | -0.03 | | 0.10 | |
| MEC | Mayville Engineering Company | 14.60 | 13.67 | 13.68 | 317.7K | -0.56 | | 3.93 | |
| MED | Medifast Inc | 13.15 | 12.70 | 12.85 | 157.6K | 0.11 | | 0.86 | |
| MEG | Montrose Environmental Group Inc | 26.80 | 24.58 | 26.13 | 943.7K | 1.60 | | 6.52 | |
| MEGI | Nyli CBRE Global Infrastructure | 14.40 | 14.34 | 14.36 | 94.3K | -0.03 | | 0.21 | |
| MEI | Methode Electronics | 6.520 | 6.210 | 6.480 | 522.5K | 0.120 | | 1.89 | |
| MER-K | Bank of America Corp [Mer/Pk] | 25.29 | 25.25 | 25.29 | 34.4K | 0.02 | | 0.08 | |
| MET | Metlife Inc | 76.64 | 74.19 | 76.27 | 4.35M | 2.45 | | 3.32 | |
| MET-A | Metlife Inc [Met/Pa] | 23.90 | 23.79 | 23.83 | 5.5K | -0.01 | | 0.04 | |
| MET-E | Metlife Inc [Met/Pe] | 24.19 | 24.09 | 24.14 | 21.9K | 0.04 | | 0.17 | |
| MET-F | Metlife Inc [Met/Pf] | 20.19 | 20.07 | 20.12 | 63.6K | -0.03 | | 0.15 | |
| MFA | MFA Financial Inc | 9.420 | 9.310 | 9.310 | 957.5K | -0.030 | | 0.32 | |
| MFA-B | MFA Financial Inc [Mfa/Pb] | 21.95 | 21.51 | 21.67 | 5.6K | 0.08 | | 0.35 | |
| MFA-C | MFA Financial Inc [Mfa/Pc] | 24.50 | 24.39 | 24.39 | 9.2K | -0.07 | | 0.28 | |
| MFAN | MFA Financial Inc 8.875% Senior Notes | 25.18 | 25.04 | 25.12 | 10.1K | -0.01 | | 0.04 | |
| MFAO | MFA Financial Inc 9.0% | 25.29 | 25.17 | 25.21 | 9.4K | -0.07 | | 0.28 | |
| MFC | Manulife Financial Corp | 30.42 | 29.88 | 30.09 | 3.37M | 0.02 | | 0.07 | |
| MFG | Mizuho Financial Group ADR | 6.260 | 6.180 | 6.260 | 1.51M | 0.120 | | 1.95 | |
| MFM | MFS Muni Income Trust | 5.210 | 5.140 | 5.150 | 145.9K | -0.051 | | 0.98 | |
| MFSB | MFS Active Core Plus Bond ETF | 25.06 | 24.97 | 24.99 | 15.8K | -0.04 | | 0.17 | |
| MFSG | MFS Active Growth ETF | 27.72 | 27.54 | 27.72 | 27.2K | 0.23 | | 0.84 | |
| MFSI | MFS Active International ETF | 28.57 | 28.46 | 28.52 | 48.9K | 0.09 | | 0.32 | |
| MFSM | MFS Active Intermediate Muni Bond ETF | 24.41 | 24.41 | 24.41 | 34 | -0.04 | | 0.16 | |
| MFSV | MFS Active Value ETF | 25.23 | 25.17 | 25.18 | 13.7K | 0.13 | | 0.51 | |
| MG | Mistras Group Inc | 8.900 | 8.610 | 8.730 | 106.6K | -0.070 | | 0.80 | |
| MGA | Magna International | 42.64 | 42.08 | 42.47 | 930.2K | -0.08 | | 0.19 | |
| MGF | MFS Government Markets Income Trust | 3.100 | 3.090 | 3.100 | 4.5K | -0.010 | | 0.32 | |
| MGM | MGM Resorts International | 34.63 | 33.85 | 34.18 | 3.18M | -0.53 | | 1.53 | |
| MGR | Affiliated Managers Group Inc | 21.12 | 21.02 | 21.05 | 20.4K | -0.03 | | 0.14 | |
| MGRB | Affiliated Managers Group Inc 4.750% | 17.42 | 17.30 | 17.42 | 10.5K | 0.05 | | 0.29 | |
| MGRD | Affiliated Managers Group Inc 4.200% | 15.64 | 15.54 | 15.63 | 54K | 0.09 | | 0.58 | |
| MGRE | Affiliated Managers Group Inc 6.750% | 24.42 | 24.18 | 24.35 | 13.2K | 0.09 | | 0.37 | |
| MGY | Magnolia Oil & Gas Corp | 23.82 | 23.20 | 23.51 | 1.99M | 0.13 | | 0.56 | |
| MH | | 13.40 | 12.59 | 13.31 | 737.2K | 0.36 | | 2.78 | |
| MHD | Blackrock Muniholdings Fund | 11.27 | 11.19 | 11.20 | 46.6K | -0.05 | | 0.44 | |
| MHF | Western Asset Muni High | 6.910 | 6.790 | 6.850 | 37.3K | -0.010 | | 0.15 | |
| MHI | Pioneer Muni High Income Trust | 8.910 | 8.860 | 8.870 | 52.9K | -0.047 | | 0.53 | |
| MHK | Mohawk Industries | 121.5 | 119.5 | 120.6 | 490.5K | 0.2 | | 0.13 | |
| MHLA | Maiden Holdings Ltd 6.625% No | 15.25 | 15.20 | 15.25 | 960 | 0.29 | | 1.94 | |
| MHN | Blackrock Muniholdings New York Quality | 9.760 | 9.700 | 9.720 | 14.8K | -0.030 | | 0.31 | |
| MHNC | Maiden Holdings North America | 17.83 | 17.40 | 17.41 | 6.3K | -0.02 | | 0.14 | |
| MHO | M/I Homes | 131.1 | 128.0 | 130.5 | 209.2K | 1.3 | | 1.02 | |
| MIN | MFS Intermediate Income Trust | 2.720 | 2.680 | 2.720 | 161.3K | 0.040 | | 1.49 | |
| MIO | Pioneer Municipal High Income | 11.33 | 11.30 | 11.32 | 29.7K | -0.02 | | 0.13 | |
| MIR | Mirion Technologies Inc | 21.72 | 20.84 | 21.02 | 1.91M | -0.45 | | 2.10 | |
| MIT-A | Ag Mtg Invt TR Inc [Mitt/Pa] | 22.55 | 22.40 | 22.47 | 1.9K | 0.02 | | 0.08 | |
| MIT-B | Ag Mtg Invt TR Inc [Mitt/Pb] | 22.18 | 22.00 | 22.10 | 1.6K | -0.05 | | 0.23 | |
| MIT-C | Ag Mtg Invt TR Inc [Mitt/Pc] | 25.38 | 25.33 | 25.36 | 3.4K | 0.01 | | 0.04 | |
| MITN | Ag Mortgage Investment Trust 9.500% | 25.15 | 25.12 | 25.14 | 1K | 0.00 | | 0.00 | |
| MITP | Ag Mortgage Investment Trust 9.500% | 25.17 | 25.06 | 25.07 | 2.1K | -0.09 | | 0.35 | |
| MITT | Ag Mortgage Investment Trust | 7.470 | 7.340 | 7.400 | 186.6K | 0.050 | | 0.68 | |
| MIY | Blackrock Muniyield Michigan Quality | 11.33 | 11.27 | 11.30 | 39.8K | 0.03 | | 0.27 | |
| MKC | Mccormick & Company | 70.65 | 69.99 | 70.32 | 1.47M | 0.08 | | 0.11 | |
| MKC.V | Mccormick & Company Inc | 70.50 | 70.49 | 70.50 | 1.7K | 0.17 | | 0.24 | |
| MKL | Markel Corp | 1,920 | 1,900 | 1,910 | 45.8K | 12 | | 0.64 | |
| MLI | Mueller Industries | 89.32 | 88.05 | 89.08 | 569.8K | 0.82 | | 0.93 | |
| MLM | Martin Marietta Materials | 615.6 | 601.2 | 610.9 | 526.2K | 10.6 | | 1.77 | |
| MLNK | Meridianlink Inc | 16.10 | 15.88 | 15.88 | 289.6K | -0.15 | | 0.94 | |
| MLP | Maui Land & Pineapple Company | 16.89 | 16.75 | 16.89 | 3.8K | -0.12 | | 0.71 | |
| MLR | Miller Industries | 40.00 | 38.88 | 39.75 | 196.2K | 0.01 | | 0.03 | |
| MMC | Marsh & Mclennan Companies | 204.7 | 202.2 | 203.7 | 2.22M | 0.4 | | 0.18 | |
| MMD | Nyli Mackay Definedterm Municipal | 15.60 | 14.64 | 14.73 | 47.5K | -0.01 | | 0.07 | |
| MMI | Marcus & Millichap | 29.69 | 28.93 | 29.07 | 162.4K | 0.33 | | 1.15 | |
| MMKT | Texas Capital Government Money Market | 100.2 | 100.2 | 100.2 | 21.1K | 0.0 | | 0.04 | |
| MMM | 3M Company | 153.7 | 151.4 | 153.3 | 2.33M | 1.6 | | 1.03 | |
| MMS | Maximus Inc | 81.61 | 77.34 | 81.45 | 880K | 3.15 | | 4.02 | |
| MMT | MFS Multimarket Income Trust | 4.710 | 4.680 | 4.700 | 68.1K | -0.005 | | 0.11 | |
| MMU | Western Asset Managed Municipals Fund | 9.960 | 9.850 | 9.890 | 194.7K | -0.030 | | 0.30 | |
| MNR | Mach Natural Resources LP | 14.64 | 13.86 | 14.49 | 656.1K | -0.32 | | 2.16 | |
| MNSO | Miniso Group Holding Ltd ADR | 20.24 | 19.95 | 20.14 | 249.1K | -0.26 | | 1.27 | |
| MNTN | Mntn Inc Cl A | 25.71 | 21.80 | 21.83 | 1.47M | -3.15 | | 12.61 | |
| MO | Altria Group | 64.35 | 63.55 | 64.19 | 5.43M | 0.64 | | 1.01 | |
| MOD | Modine Manufacturing Company | 138.2 | 135.6 | 136.2 | 680.5K | 1.1 | | 0.78 | |
| MODG | Topgolf Callaway Brands Corp | 9.820 | 8.560 | 8.600 | 3.34M | -0.960 | | 10.04 | |
| MOG.A | Moog Inc Cl A | 194.1 | 189.3 | 189.5 | 128.2K | -1.2 | | 0.61 | |
| MOG.B | Moog Inc Cl B | 195.0 | 195.0 | 195.0 | 421 | -7.1 | | 3.49 | |
| MOGU | Mogu Inc ADR | 2.410 | 2.300 | 2.300 | 1.4K | 0.050 | | 2.22 | |
| MOH | Molina Healthcare Inc | 159.6 | 154.7 | 156.9 | 1.31M | 1.9 | | 1.23 | |
| MOS | Mosaic Company | 32.29 | 31.56 | 31.98 | 5.4M | 0.30 | | 0.95 | |
| MOV | Movado Group Inc | 15.53 | 15.29 | 15.45 | 84.7K | 0.00 | | 0.00 | |
| MP | MP Materials Corp | 79.36 | 71.64 | 74.32 | 24.29M | 3.25 | | 4.57 | |
| MPA | Blackrock Muniyield Pennsylvania Quality | 10.83 | 10.75 | 10.83 | 49.6K | 0.01 | | 0.09 | |
| MPC | Marathon Petroleum Corp | 163.2 | 160.3 | 160.8 | 1.28M | -0.7 | | 0.41 | |
| MPLX | Mplx LP | 51.06 | 50.34 | 50.41 | 1.84M | -1.11 | | 2.15 | |
| MPV | Barings Participation Investors | 19.20 | 18.70 | 18.73 | 18.6K | -0.23 | | 1.21 | |
| MPW | Medical Properties Trust | 4.190 | 4.050 | 4.080 | 6.04M | -0.080 | | 1.92 | |
| MPX | Marine Products Corp | 8.450 | 8.300 | 8.400 | 11.7K | 0.090 | | 1.08 | |
| MQT | Blackrock Muniyield Quality Fund II | 9.620 | 9.540 | 9.570 | 50.9K | -0.050 | | 0.52 | |
| MQY | Blackrock Muniyield Quality Fund | 11.11 | 11.02 | 11.04 | 198.1K | -0.05 | | 0.45 | |
| MRC | Mrc Global Inc | 14.37 | 13.98 | 14.13 | 1.07M | 0.12 | | 0.86 | |
| MRK | Merck & Company | 81.17 | 80.11 | 80.69 | 6.88M | 0.32 | | 0.40 | |
| MRP | Millrose Properties Inc | 31.61 | 31.15 | 31.34 | 839.2K | 0.00 | | 0.00 | |
| MS | Morgan Stanley | 143.9 | 141.3 | 143.2 | 3.94M | 2.3 | | 1.60 | |
| MS-A | Morgan Stanley [Ms/Pa] | 22.00 | 21.91 | 21.91 | 20.4K | -0.03 | | 0.14 | |
| MS-E | Morgan Stanley [Ms/Pe] | 25.57 | 25.42 | 25.57 | 45K | 0.13 | | 0.51 | |
| MS-F | Morgan Stanley [Ms/Pf] | 25.34 | 25.30 | 25.34 | 13.9K | 0.04 | | 0.16 | |
| MS-I | Morgan Stanley [Ms/Pi] | 25.14 | 25.03 | 25.13 | 29K | 0.08 | | 0.32 | |
| MS-K | Morgan Stanley [Ms/Pk] | 23.92 | 23.79 | 23.92 | 47.8K | 0.05 | | 0.21 | |
| MS-L | Morgan Stanley 4.875% Prf Perpetual USD | 20.13 | 20.03 | 20.12 | 25.2K | 0.07 | | 0.35 | |
| MS-O | Morgan Stanley | 17.54 | 17.41 | 17.47 | 55K | 0.03 | | 0.17 | |
| MS-P | Morgan Stanley | 25.64 | 25.52 | 25.55 | 22K | 0.02 | | 0.08 | |
| MS-Q | Morgan Stanley | 26.35 | 25.74 | 25.81 | 26.2K | 0.03 | | 0.12 | |
| MSA | Msa Safety Inc | 179.5 | 172.8 | 174.2 | 285.7K | -2.8 | | 1.56 | |
| MSB | Mesabi Trust | 29.87 | 28.76 | 29.47 | 23.1K | 0.54 | | 1.87 | |
| MSC | Studio City Intl Holdings Ltd ADR | 5.350 | 4.950 | 5.090 | 1.8K | -0.062 | | 1.20 | |
| MSCI | MSCI Inc | 550.0 | 545.0 | 546.7 | 489.4K | 1.2 | | 0.22 | |
| MSD | Morgan Stanley Emerging Markets Debt | 7.470 | 7.440 | 7.450 | 86.2K | 0.030 | | 0.40 | |
| MSDL | Morgan Stanley Direct Lending Fund | 18.12 | 17.66 | 17.88 | 1.41M | -0.28 | | 1.54 | |
| MSGE | Madison Square Garden Entmt Corp | 38.42 | 37.78 | 38.02 | 181.2K | -0.03 | | 0.08 | |
| MSGS | Madison Square Garden Sports Corp | 204.4 | 199.2 | 199.3 | 190.9K | -2.6 | | 1.31 | |
| MSI | Motorola Solutions | 458.3 | 434.6 | 453.4 | 1.62M | 8.3 | | 1.87 | |
| MSIF | Msc Income Fund Inc | 14.95 | 14.20 | 14.88 | 308.2K | 0.53 | | 3.69 | |
| MSM | Msc Industrial Direct Company | 86.78 | 85.71 | 86.10 | 342.3K | 0.10 | | 0.12 | |
| MT | Arcelormittal ADR | 33.90 | 32.50 | 33.60 | 2.99M | 1.24 | | 3.83 | |
| MTAL | Mac Copper Limited | 12.10 | 12.07 | 12.08 | 342.7K | 0.01 | | 0.08 | |
| MTB | M&T Bank Corp | 187.8 | 183.0 | 187.2 | 810.9K | 3.4 | | 1.87 | |
| MTB-H | M&T Bank Corp Perpetual Rate | 25.01 | 24.91 | 25.01 | 9.5K | 0.08 | | 0.32 | |
| MTB-J | M & T Bank Corp | 26.99 | 26.92 | 26.98 | 16.1K | 0.05 | | 0.19 | |
| MTD | Mettler-Toledo International | 1,257 | 1,230 | 1,256 | 136.5K | 19 | | 1.54 | |
| MTDR | Matador Resources Company | 47.33 | 46.04 | 46.54 | 1.06M | 0.46 | | 1.00 | |
| MTG | Mgic Investment Corp | 27.34 | 26.56 | 27.17 | 2.1M | 0.71 | | 2.68 | |
| MTH | Meritage Corp | 72.64 | 71.60 | 72.16 | 397.1K | 0.41 | | 0.57 | |
| MTN | Vail Resorts | 150.4 | 147.7 | 148.7 | 321.7K | -0.8 | | 0.52 | |
| MTR | Mesa Royalty Trust | 5.900 | 5.700 | 5.900 | 1.9K | 0.100 | | 1.72 | |
| MTRN | Materion Corp | 110.0 | 106.3 | 106.5 | 242.7K | -2.7 | | 2.45 | |
| MTUS | Metallus Inc | 15.99 | 14.94 | 15.57 | 525.3K | 0.49 | | 3.25 | |
| MTW | Manitowoc Company | 10.83 | 9.09 | 10.45 | 848.1K | -2.06 | | 16.47 | |
| MTX | Minerals Technologies Inc | 58.51 | 57.73 | 57.98 | 154K | 0.10 | | 0.17 | |
| MTZ | Mastec Inc | 184.1 | 180.7 | 181.3 | 770.5K | -1.7 | | 0.92 | |
| MUA | Blackrock Muniassets Fund | 10.55 | 10.45 | 10.45 | 95.4K | -0.01 | | 0.10 | |
| MUC | Blackrock Muniholdings California | 10.35 | 10.28 | 10.32 | 206.1K | 0.01 | | 0.10 | |
| MUE | Blackrock Muniholdings Quality Fund II | 9.600 | 9.500 | 9.510 | 69.7K | -0.070 | | 0.73 | |
| MUFG | Mitsubishi Ufj Financial Group ADR | 14.56 | 14.41 | 14.56 | 2.5M | 0.18 | | 1.25 | |
| MUJ | Blackrock Muniholdings New Jersey | 10.97 | 10.91 | 10.95 | 89.9K | -0.02 | | 0.18 | |
| MUR | Murphy Oil Corp | 23.87 | 22.79 | 23.27 | 2.23M | 0.41 | | 1.79 | |
| MUSA | Murphy USA Inc | 382.3 | 372.9 | 377.9 | 274K | 5.6 | | 1.50 | |
| MUSE | Engine No. 1 ETF Trust Tcw Multisector | 50.42 | 50.42 | 50.42 | 39 | -0.01 | | 0.01 | |
| MUX | Mcewen Mining Inc | 10.82 | 10.05 | 10.20 | 1.3M | -0.54 | | 5.03 | |
| MVF | Munivest Fund | 6.690 | 6.610 | 6.640 | 95.6K | -0.030 | | 0.45 | |
| MVO | Mv Oil Trust | 5.660 | 5.600 | 5.650 | 47.6K | -0.010 | | 0.18 | |
| MVT | Blackrock Munivest Fund II | 10.19 | 10.15 | 10.19 | 43.9K | 0.04 | | 0.39 | |
| MWA | Mueller Water Products | 25.98 | 25.55 | 25.61 | 939.5K | -0.30 | | 1.16 | |
| MX | Magnachip Semiconductor Corp | 2.850 | 2.680 | 2.700 | 375.2K | -0.020 | | 0.74 | |
| MXE | Mexico Equity and | 10.98 | 10.91 | 10.98 | 6.4K | 0.03 | | 0.27 | |
| MXF | Mexico Fund | 18.14 | 17.96 | 18.11 | 12.9K | 0.17 | | 0.95 | |
| MYD | Blackrock Muniyield Fund | 10.09 | 10.05 | 10.06 | 19.2K | -0.02 | | 0.20 | |
| MYE | Myers Industries | 16.00 | 15.61 | 15.84 | 183.6K | 0.02 | | 0.13 | |
| MYI | Blackrock Muniyield Quality Fund III | 10.56 | 10.45 | 10.50 | 132.6K | -0.03 | | 0.28 | |
| MYN | Blackrock Muniyield New York Quality | 9.430 | 9.400 | 9.410 | 33.5K | -0.030 | | 0.32 | |