Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
MPC
Madison Pacific Properties Inc.
Real Estate
Real Estate Services
5.30
5.30
4.60
4.95
MPC-C
Madison Pacific Properties Inc.
Real Estate
Real Estate Services
4.65
4.65
4.50
4.50
MPCT-UN
Dream Impact Trust
Real Estate
Reit - Diversified
1.74
1.85
1.60
1.60
MPVD
Mountain Province Diamonds Inc.
Basic Materials
Other Precious Metals & Mining
0.06
0.06
0.04
0.04
MPY
Mulvihill Premium Yield Fund ETF
-
-
10.80
10.86
10.43
10.73
MRC
Morguard Corporation
Real Estate
Real Estate - Diversified
120.41
121.50
118.00
118.02
MRD
Melcor Developments Ltd.
Real Estate
Real Estate - Development
17.60
18.49
17.28
17.93
MRE
Martinrea International Inc.
Consumer Cyclical
Auto Parts
10.59
11.69
10.59
11.49
MREL
Middlefield Real Estate Dividend ETF
-
-
13.39
13.52
13.32
13.35
MRG-UN
Morguard North American Residential Real Estate Investment Trust
Real Estate
Reit - Residential
16.51
16.98
16.47
16.90
MRK
Merck & Co., Inc.
-
-
27.50
27.50
26.47
26.52
MRT-UN
Morguard Real Estate Investment Trust
Real Estate
Reit - Diversified
6.48
6.64
6.47
6.63
MRU
Metro Inc.
Consumer Defensive
Grocery Stores
89.20
89.86
87.12
88.47
MRV
Marvell Technology, Inc.
-
-
33.41
35.71
31.89
33.44
MS
Morgan Stanley
-
-
41.69
42.13
40.40
42.13
MSA
Mineros S.A.
Basic Materials
Gold
5.80
6.05
5.30
5.79
MSCL
Satellos Bioscience Inc.
Healthcare
Biotechnology
9.35
10.10
9.25
10.10
MSFT
Microsoft Corporation
Technology
Software - Infrastructure
29.73
31.68
28.86
31.68
MSFU
SavvyLong (2X) MSFT ETF
-
-
14.99
16.75
14.00
16.75
MSTR
Strategy Inc
-
-
11.50
11.55
9.92
10.92
MSTU
SavvyLong 2X MSTR Long ETF
-
-
12.24
13.38
9.98
12.11
MSTY
Harvest Strategy Inc. High Income Shares ETF
-
-
3.86
3.86
3.34
3.65
MSTZ
SavvyShort (-2X) MSTR ETF
-
-
4.33
5.53
4.20
4.57
MSV
Minco Silver Corporation
Basic Materials
Silver
0.52
0.52
0.44
0.47
MTEK
Metatek-Group Ltd.
Energy
Oil & Gas Equipment & Services
4.50
4.57
4.30
4.50