Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
MDAI
Spectral AI Inc.
Healthcare
Medical Devices
2.96
2.97
2.05
2.07
MDB
MongoDB
Technology
Software - Infrastructure
314.37
352.59
292.72
335.55
MDBH
MDB Capital Holdings, LLC Class A common
Financial Services
Capital Markets
3.80
3.80
3.40
3.50
MDCX
Medicus Pharma Ltd. Common Stock
Healthcare
Drug Manufacturers - General
0.29
0.39
0.29
0.38
MDGL
Madrigal Pharmaceuticals Inc
Healthcare
Biotechnology
516.48
535.76
496.63
497.27
MDIA
Mediaco Holding Inc
Communication Services
Broadcasting
0.86
0.93
0.85
0.85
MDIV
MULTI-ASSET DIVERSIFIED INCOME INDEX FUND
-
-
16.64
16.70
16.50
16.53
MDLN
Medline Inc. Class A Common Stock
Healthcare
Medical Instruments & Supplies
37.00
37.48
35.44
36.56
MDLZ
Mondelez International Inc
Consumer Defensive
Confectioners
61.94
62.56
61.09
61.17
MDRR
Medalist Diversified Reit Inc
Real Estate
Real Estate Services
10.45
11.60
10.45
10.90
MDWD
Mediwound Ltd
Healthcare
Biotechnology
16.65
16.86
14.14
14.33
MDXG
MiMedx Group Inc
Healthcare
Biotechnology
3.62
3.74
3.56
3.68
MDXH
MDxHealth SA ADR
Healthcare
Diagnostics & Research
0.80
0.81
0.72
0.76
MEDP
Medpace Holdings Inc
Healthcare
Diagnostics & Research
443.54
453.54
422.00
447.11
MEDX
HORIZON KINETICS MEDICAL ETF
-
-
33.60
34.36
33.59
34.30
MEGL
Magic Empire Global Limited
Financial Services
Capital Markets
1.12
1.20
1.11
1.20
MEHA
Functional Brands, Inc. Common Stock
Consumer Defensive
Packaged Foods
0.09
0.10
0.07
0.08
MELI
MercadoLibre Inc.
Consumer Cyclical
Internet Retail
1657.99
1715.91
1616.47
1695.65
MEMA
Man Active Emerging Markets Alternative ETF
-
-
31.87
32.68
31.68
32.09
MEMS
MATTHEWS EMERGING MARKETS DISCOVERY ACTIVE ETF
-
-
31.84
31.84
31.32
31.32
MENS
Jyong Biotech Ltd. Ordinary Shares
Healthcare
Biotechnology
2.10
2.25
2.07
2.20
MEOH
Methanex Corporation
Basic Materials
Chemicals
60.18
61.88
58.49
59.10
MERC
Mercer International Inc
Basic Materials
Paper & Paper Products
1.06
1.09
0.92
0.93
MESH
Meshflow Acquisition Corp. Class A Ordinary Shares
Financial Services
Shell Companies
9.99
9.99
9.97
9.98
MESO
Mesoblast Ltd
Healthcare
Biotechnology
15.11
15.55
14.45
15.40