XMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.09	20.15	20.02	20.13	20.13	0.22%	10,227
Nov 19, 2024	19.95	20.12	19.95	20.09	20.09	-0.17%	12,204
Nov 18, 2024	20.27	20.27	20.02	20.12	20.12	0.26%	6,001
Nov 15, 2024	20.14	20.14	20.01	20.07	20.07	-0.69%	21,176
Nov 14, 2024	20.87	20.87	20.19	20.21	20.21	-0.94%	30,566
Nov 13, 2024	20.43	20.47	20.37	20.40	20.40	0.18%	30,758
Nov 12, 2024	20.46	20.46	20.33	20.36	20.36	-0.71%	11,293
Nov 11, 2024	20.48	20.56	20.46	20.51	20.51	0.57%	23,325
Nov 8, 2024	20.32	20.44	20.31	20.39	20.39	0.66%	15,283
Nov 7, 2024	20.29	20.29	20.20	20.26	20.26	0.05%	21,964
Nov 6, 2024	20.17	20.25	20.03	20.25	20.25	2.58%	32,135
Nov 5, 2024	19.56	19.74	19.55	19.74	19.74	1.08%	12,305
Nov 4, 2024	19.58	19.62	19.45	19.53	19.53	-0.10%	15,943
Nov 1, 2024	19.55	19.71	19.55	19.55	19.55	0.05%	13,468
Oct 31, 2024	19.85	19.85	19.54	19.54	19.54	-0.96%	15,825
Oct 30, 2024	19.71	19.80	19.66	19.73	19.73	-0.40%	25,267
Oct 29, 2024	19.90	19.90	19.74	19.81	19.81	-0.15%	39,472
Oct 28, 2024	19.98	19.98	19.81	19.84	19.84	0.35%	81,785
Oct 25, 2024	20.01	20.01	19.73	19.77	19.77	-0.30%	165,791
Oct 24, 2024	20.14	20.14	19.80	19.83	19.83	-0.23%	36,263
Oct 23, 2024	20.48	20.48	19.78	19.88	19.88	-0.62%	74,207