Merchandise Stocks
Merchandise Stocks is a list of public traded merchandise companies trading on the NYSE, NASDAQ, and AMEX.
June 23, 2025
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
SPTN |
 |
Spartan Stores, Inc |
26.31 |
26.65 |
26.26 |
26.57 |
9137179 |
50.62% |
TSLA |
 |
Tesla Motors Inc |
327.54 |
357.54 |
327.48 |
348.68 |
186508825 |
8.23% |
NGVC |
 |
Natural Grocers By Vitamin Cottage Inc |
41.31 |
44.34 |
41.31 |
44.03 |
293907 |
6.66% |
OLLI |
 |
Ollies Bargain CS |
122.90 |
129.38 |
122.47 |
129.21 |
2135800 |
6.07% |
UNFI |
 |
United Natural Foods, Inc |
21.39 |
22.51 |
21.27 |
22.47 |
1150579 |
5.05% |
ODC |
 |
Oil-Dri Corporation of America |
57.11 |
59.90 |
56.88 |
59.78 |
86366 |
4.68% |
MUSA |
 |
Metals USA Holdings Corp |
407.38 |
428.97 |
407.38 |
425.21 |
454914 |
4.67% |
BNED |
 |
Barnes & Noble Education Inc C |
11.15 |
11.66 |
10.74 |
11.59 |
597462 |
4.41% |
BJ |
 |
BJs Wholesale Club, Inc |
111.03 |
115.00 |
110.99 |
114.81 |
1831998 |
4.01% |
EPC |
 |
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
23.15 |
24.15 |
23.15 |
24.07 |
817698 |
3.62% |
SHOO |
 |
Steven Madden, Ltd |
23.10 |
23.94 |
22.73 |
23.93 |
1274985 |
3.55% |
HBB |
 |
Hamilton Beach Brands Holding Company Cl A |
16.61 |
17.43 |
16.45 |
17.38 |
17639 |
3.39% |
CPK |
 |
Chesapeake Utilities Corporation |
120.57 |
124.52 |
120.57 |
124.37 |
160533 |
3.39% |
GO |
 |
Grocery Outlet Holding Corp |
13.50 |
13.95 |
13.35 |
13.86 |
4119800 |
3.13% |
GFF |
 |
Griffon Corporation |
68.39 |
70.73 |
68.21 |
70.73 |
270916 |
3.12% |
DG |
 |
Dollar General Corp. |
112.29 |
115.01 |
111.81 |
114.95 |
3945998 |
3.08% |
SGC |
 |
Superior Uniform Group, Inc |
9.70 |
10.06 |
9.64 |
10.03 |
56310 |
2.98% |
TSQ |
 |
Townsquare Media Llc |
7.12 |
7.36 |
7.05 |
7.34 |
164409 |
2.95% |
DIT |
 |
AMCON Distributing Co |
108.50 |
108.50 |
105.00 |
105.00 |
100 |
2.95% |
MAS |
 |
Masco Corporation |
60.76 |
63.10 |
60.67 |
62.95 |
3143644 |
2.88% |
KR |
 |
The Kroger Co |
72.12 |
74.11 |
71.66 |
74.00 |
12070219 |
2.82% |
SBH |
 |
Sally Beauty Holdings, Inc |
8.56 |
8.99 |
8.54 |
8.94 |
1586874 |
2.76% |
LOW |
 |
Lowes Companies, Inc |
212.79 |
218.79 |
211.97 |
218.57 |
2614226 |
2.74% |
HELE |
 |
Helen of Troy Limited |
26.35 |
27.48 |
25.90 |
27.45 |
435800 |
2.69% |
SMG |
 |
The Scotts Miracle-Gro Company |
61.37 |
63.88 |
61.28 |
63.49 |
866843 |
2.63% |
WMK |
 |
Weis Markets, Inc |
74.48 |
76.26 |
74.44 |
75.85 |
110237 |
2.54% |
MKC |
 |
McCormick & Company, Incorporated |
73.28 |
75.00 |
73.15 |
74.89 |
2600378 |
2.50% |
COST |
 |
Costco Wholesale Corporation |
983.15 |
1004.87 |
981.26 |
1004.48 |
2074600 |
2.47% |
ENR |
 |
Energizer Holdings, Inc |
19.76 |
20.52 |
19.76 |
20.31 |
1539579 |
2.42% |
BGI |
 |
CITIGROUP |
0.95 |
0.99 |
0.90 |
0.93 |
329500 |
2.20% |
JBHT |
 |
J |
139.73 |
142.81 |
138.91 |
142.69 |
1081200 |
2.19% |
TSCO |
 |
Tractor Supply Company |
52.67 |
53.74 |
52.49 |
53.66 |
4457208 |
2.17% |
SITC |
 |
Site Centers Corp |
12.41 |
12.77 |
12.35 |
12.76 |
1174419 |
2.08% |
ACI |
 |
Arch Coal, Inc |
21.60 |
22.23 |
21.59 |
22.13 |
5403304 |
2.08% |
ARKO |
 |
ARKO Corp |
4.41 |
4.77 |
4.36 |
4.50 |
774400 |
2.04% |
FLO |
 |
Flowers Foods, Inc |
15.88 |
16.22 |
15.82 |
16.19 |
3160819 |
2.02% |
NATH |
 |
Nathans Famous, Inc |
109.74 |
111.98 |
108.37 |
111.65 |
69800 |
1.88% |
DLTR |
 |
Dollar Tree, Inc |
98.27 |
100.74 |
97.52 |
100.51 |
5541600 |
1.82% |
TR |
 |
Tootsie Roll Industries, Inc |
33.97 |
34.73 |
33.81 |
34.64 |
178838 |
1.73% |
MATX |
 |
Matson Inc |
109.77 |
111.80 |
109.03 |
111.70 |
234110 |
1.67% |
REG |
 |
Regency Centers Corporation |
71.33 |
72.30 |
71.23 |
72.27 |
792029 |
1.59% |
UNP |
 |
Union Pacific Corporation |
222.43 |
225.97 |
221.82 |
225.88 |
2654947 |
1.51% |
MCRI |
 |
Monarch Casino & Resort, Inc |
84.72 |
86.83 |
84.23 |
86.11 |
71200 |
1.44% |
WERN |
 |
Werner Enterprises, Inc |
27.23 |
27.77 |
27.00 |
27.64 |
638695 |
1.43% |
KMB |
 |
Kimberly-Clark Corporation |
128.31 |
130.48 |
128.14 |
130.13 |
3198200 |
1.43% |
DORM |
 |
Dorman Products Inc |
122.90 |
125.13 |
122.32 |
124.87 |
153600 |
1.33% |
NTES |
 |
NetEase |
128.30 |
130.39 |
127.59 |
130.33 |
512600 |
1.32% |
GPC |
 |
Genuine Parts Company |
119.73 |
121.42 |
119.10 |
121.29 |
1117756 |
1.27% |
UNF |
 |
UniFirst Corporation |
183.21 |
185.99 |
183.09 |
185.89 |
96711 |
1.26% |
PG |
 |
The Procter & Gamble Company |
159.07 |
161.19 |
159.00 |
161.03 |
6395809 |
1.23% |
CAPL |
 |
Crossamerica Partners LP |
21.21 |
21.67 |
21.15 |
21.41 |
16148 |
1.18% |
MTN |
 |
Vail Resorts, Inc |
156.16 |
159.06 |
155.20 |
158.42 |
1121610 |
1.16% |
PBH |
 |
Prestige Brands Holdings, Inc |
83.43 |
84.53 |
83.23 |
84.39 |
294382 |
1.14% |
SCI |
 |
Service Corporation International |
78.76 |
79.56 |
78.50 |
79.44 |
664643 |
1.11% |
TGT |
 |
Target Corporation |
94.62 |
96.64 |
94.17 |
96.53 |
6856609 |
1.04% |
TJX |
 |
The TJX Companies, Inc |
123.45 |
124.97 |
122.72 |
124.76 |
3979366 |
1.02% |
HSY |
 |
The Hershey Company |
171.76 |
173.33 |
169.82 |
173.13 |
1337602 |
0.98% |
PKG |
 |
Packaging Corporation of America |
186.63 |
189.05 |
184.76 |
188.70 |
678961 |
0.98% |
SMPL |
 |
The Simply Good Foods Company |
32.41 |
32.77 |
32.11 |
32.60 |
757193 |
0.96% |
GIS |
 |
General Mills, Inc |
53.20 |
53.77 |
52.83 |
53.47 |
6458881 |
0.91% |
FIVE |
 |
Five Below Inc |
122.10 |
125.58 |
121.11 |
124.41 |
1361400 |
0.86% |
ADBE |
 |
Adobe Systems Incorporated |
377.59 |
380.21 |
374.24 |
380.12 |
3828900 |
0.85% |
CSV |
 |
Carriage Services, Inc |
43.56 |
44.26 |
43.38 |
44.14 |
70266 |
0.85% |
ARMK |
 |
Aramark Holdings Corp |
39.96 |
40.62 |
39.72 |
40.42 |
1341988 |
0.82% |
HOG |
 |
Harley-Davidson, Inc |
23.20 |
23.63 |
22.90 |
23.54 |
1622238 |
0.68% |
CHD |
 |
Church & Dwight Co |
96.23 |
97.03 |
95.52 |
96.95 |
2006246 |
0.54% |
CPB |
 |
Campbell Soup Company |
31.91 |
32.25 |
31.62 |
32.01 |
4882900 |
0.53% |
FCFS |
 |
First Cash Financial Services, Inc |
129.95 |
130.27 |
128.90 |
130.14 |
226200 |
0.45% |
DBD |
 |
Diebold Incorporated |
52.05 |
52.18 |
51.46 |
52.00 |
178400 |
0.42% |
SJM |
 |
The J |
97.10 |
98.60 |
96.26 |
97.33 |
1973207 |
0.41% |
WBA |
 |
Walgreens Boots Alliance |
11.29 |
11.36 |
11.27 |
11.35 |
8990366 |
0.35% |
BYND |
 |
Beyond Meat Inc |
3.38 |
3.46 |
3.23 |
3.44 |
2353100 |
0.29% |
FL |
 |
Foot Locker, Inc |
23.95 |
24.07 |
23.84 |
24.04 |
2905361 |
0.29% |
MDLZ |
 |
Mondelez Intl Inc |
68.42 |
68.80 |
67.80 |
68.50 |
4782100 |
0.28% |
MNST |
 |
Monster Worldwide, Inc |
63.25 |
63.39 |
62.64 |
63.21 |
5737100 |
0.19% |
POST |
 |
Post Holdings Inc |
112.83 |
113.61 |
111.35 |
112.56 |
517522 |
0.05% |
ASO |
 |
AirShares EU Carbon Allowances Fund(ETF) |
43.66 |
44.15 |
42.52 |
44.01 |
1688000 |
0.02% |
PEP |
 |
PepsiCo, Inc |
129.29 |
129.50 |
127.82 |
129.09 |
12835100 |
0.02% |
IQ |
 |
Iqiyi Inc ADR |
1.68 |
1.74 |
1.67 |
1.70 |
15182600 |
0.00% |
QD |
 |
Qudian Inc ADR |
2.86 |
2.93 |
2.86 |
2.93 |
228023 |
0.00% |
GNLN |
 |
Greenlane Holdings Inc Cl A |
0.01 |
0.01 |
0.01 |
0.01 |
260203600 |
0.00% |
XPEL |
 |
Xpel Technologies |
36.03 |
36.49 |
35.47 |
36.12 |
283721 |
-0.08% |
CAL |
 |
Continental Airlines, Inc |
12.35 |
12.68 |
12.09 |
12.55 |
765177 |
-0.24% |
DDS |
 |
Dillards, Inc |
398.51 |
405.54 |
397.03 |
403.31 |
106802 |
-0.35% |
CP |
 |
Canadian Pacific Railway Limited (USA) |
79.85 |
80.43 |
79.07 |
79.83 |
1766170 |
-0.42% |
AEO |
 |
American Eagle Outfitters |
9.63 |
9.79 |
9.46 |
9.70 |
7169876 |
-0.51% |
EZPW |
 |
EZCORP, Inc |
13.20 |
13.22 |
12.89 |
13.18 |
1256900 |
-0.53% |
AMZN |
 |
Amazon |
209.79 |
210.39 |
207.31 |
208.47 |
36868400 |
-0.58% |
SUN |
 |
Sunoco, Inc |
53.54 |
53.99 |
52.56 |
53.18 |
245432 |
-0.62% |
TME |
 |
Tencent Music Entertainment Group ADR |
18.30 |
18.37 |
18.02 |
18.36 |
3637758 |
-0.65% |
TLYS |
 |
Tilly's Inc |
1.19 |
1.26 |
1.19 |
1.19 |
159646 |
-0.83% |
KDP |
 |
Keurig Dr Pepper Inc |
33.68 |
33.68 |
32.90 |
33.26 |
9026400 |
-0.95% |
SGRP |
 |
SPAR Group, Inc |
1.04 |
1.07 |
1.04 |
1.04 |
29124 |
-0.95% |
NTR |
 |
Nutrien Ltd |
61.00 |
61.24 |
60.30 |
60.33 |
2219165 |
-1.00% |
BURL |
 |
Burlington Stores Inc |
223.77 |
223.77 |
218.52 |
222.85 |
1006992 |
-1.11% |
BBW |
 |
Build-A-Bear Workshop, Inc |
52.29 |
53.01 |
51.66 |
52.23 |
208042 |
-1.17% |
ADM |
 |
Archer Daniels Midland Company |
53.34 |
53.88 |
52.68 |
52.82 |
3637360 |
-1.47% |
LQDT |
 |
Liquidity Services, Inc |
23.18 |
23.36 |
22.58 |
22.96 |
270500 |
-1.50% |
HVT |
 |
Haverty Furniture Companies, Inc |
20.04 |
20.20 |
19.37 |
19.90 |
94750 |
-1.78% |
SRI |
 |
Stoneridge, Inc |
6.03 |
6.20 |
5.89 |
6.00 |
225472 |
-1.80% |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
Free Signup |
|
|
Merchandise Stocks List
Merchandise Stocks list are merchandise stocks that are trading on the OTCBB market.
June 23, 2025
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
NETTF |
 |
Netease Inc. |
24.5160 |
27.5080 |
24.5160 |
27.5080 |
907 |
11.59% |
BFNH |
 |
Bioforce Nanosciences Holdings I |
0.4186 |
0.4971 |
0.4186 |
0.4971 |
4100 |
10.47% |
THBRF |
 |
Thunderbird Entertainment Group Inc |
0.9850 |
1.0500 |
0.9800 |
1.0500 |
10800 |
6.15% |
LBLCF |
 |
Loblaw Companies Ltd |
164.5600 |
165.0000 |
164.5600 |
165.0000 |
304 |
1.81% |
CCOEY |
 |
Capcom CO Ltd |
16.1200 |
16.3200 |
16.1200 |
16.2850 |
13267 |
1.46% |
DLMAF |
 |
Dollarama Inc |
137.1360 |
138.7200 |
137.0440 |
138.5200 |
838 |
1.33% |
SVNDY |
 |
Seven & I Holdings C |
15.4200 |
15.4900 |
15.1100 |
15.4500 |
62366 |
1.11% |
DQJCY |
 |
Don Quijote CO Ltd |
31.2500 |
33.1400 |
31.2500 |
33.0440 |
33136 |
0.96% |
TCEHY |
 |
Tencent Holdings ADR |
64.1400 |
64.5100 |
63.6100 |
64.4900 |
2124728 |
0.77% |
SRTTY |
 |
Zozo Inc ADR |
10.6550 |
10.6600 |
10.6550 |
10.6600 |
858 |
0.57% |
KGKG |
 |
Kona Gold Solutions Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
66934284 |
0.00% |
BCCI |
 |
Baristas Coffee CO |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
3000 |
0.00% |
WRIT |
 |
Writ Media Group Inc |
0.0016 |
0.0016 |
0.0016 |
0.0016 |
299999 |
0.00% |
MDCE |
 |
Medical Care Technol |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
1055000 |
0.00% |
CJPRY |
 |
Central Japan Railwa |
10.5800 |
10.7300 |
10.5800 |
10.7300 |
56426 |
0.00% |
HCMC |
 |
Healthier Choices Management Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
27776896 |
0.00% |
FUJHF |
 |
Fuji Heavy Inds Ltd |
17.0000 |
17.0000 |
17.0000 |
17.0000 |
1374 |
-0.23% |
FUJHY |
 |
Fuji Heavy Inds ADR |
8.6000 |
8.6000 |
8.4100 |
8.4920 |
105344 |
-0.92% |
AONNY |
 |
Aeon CO Ltd ADR |
30.6550 |
30.6550 |
30.3400 |
30.5600 |
4037 |
-1.29% |
TCTZF |
 |
Tencent Holdings Ltd |
63.9000 |
64.3092 |
62.0010 |
62.0010 |
11772 |
-2.35% |
CVSI |
 |
Cv Sciences Inc |
0.0300 |
0.0449 |
0.0260 |
0.0281 |
1003069 |
-6.33% |
MTRAF |
 |
Metro Inc Cl A Sub V |
76.3800 |
76.3800 |
76.3800 |
76.3800 |
116 |
0.00% |
Metal Stocks
| |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
|
Free Signup |
Top 50 Stocks
Top 10 Penny Stocks
Unusual Volume Scanner
Breakout Scanner
Bullish Engulfing Scanner
Momentum Scanner
EMA Crossover Scanner
MACD Scanner
Moving Average Crossover Scanner
OTC Stocks Scanner
Oversold Scanner
Trending Scanner
Volatile Scanner
3D Stocks
3D Printer Stocks
Accessories Stocks
Accommodation Stocks
|