XMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.83	20.83	20.44	20.50	20.50	-1.63%	37,184
Feb 20, 2025	20.92	20.92	20.68	20.84	20.84	-0.62%	52,946
Feb 19, 2025	20.90	20.97	20.83	20.97	20.97	0.19%	36,368
Feb 18, 2025	20.85	20.93	20.78	20.93	20.93	0.48%	96,218
Feb 14, 2025	20.90	20.90	20.81	20.83	20.83	-0.19%	59,862
Feb 13, 2025	20.81	20.88	20.70	20.87	20.87	0.72%	47,539
Feb 12, 2025	20.61	20.74	20.58	20.72	20.72	-0.23%	85,871
Feb 11, 2025	20.75	20.79	20.67	20.77	20.77	-0.01%	17,518
Feb 10, 2025	20.78	20.78	20.65	20.77	20.77	0.53%	29,362
Feb 7, 2025	20.82	20.82	20.64	20.66	20.66	-0.48%	47,754
Feb 6, 2025	20.83	20.83	20.67	20.76	20.76	0.10%	31,855
Feb 5, 2025	20.60	20.74	20.55	20.74	20.74	0.92%	17,443
Feb 4, 2025	20.48	20.56	20.40	20.55	20.55	0.34%	13,723
Feb 3, 2025	20.30	20.55	20.19	20.48	20.48	-0.24%	76,477
Jan 31, 2025	20.67	20.72	20.50	20.53	20.53	-0.58%	20,571
Jan 30, 2025	20.52	20.68	20.50	20.65	20.65	1.18%	52,107
Jan 29, 2025	20.45	20.48	20.34	20.41	20.41	-0.10%	37,407
Jan 28, 2025	20.50	20.50	20.35	20.43	20.43	-0.29%	29,406
Jan 27, 2025	20.36	20.49	20.33	20.49	20.49	-0.26%	41,159
Jan 24, 2025	20.56	20.63	20.49	20.54	20.54	-	32,483
Jan 23, 2025	20.40	20.56	20.39	20.54	20.54	0.50%	17,131
Jan 22, 2025	20.50	20.50	20.40	20.44	20.44	-0.05%	31,912
Jan 21, 2025	20.35	20.45	20.33	20.45	20.45	1.29%	56,725
Jan 17, 2025	20.14	20.24	20.13	20.19	20.19	0.60%	14,968
Jan 16, 2025	19.91	20.08	19.90	20.07	20.07	1.06%	48,326
Jan 15, 2025	19.90	19.95	19.84	19.86	19.86	1.15%	12,172
Jan 14, 2025	19.59	19.64	19.50	19.64	19.64	0.38%	9,048
Jan 13, 2025	19.38	19.56	19.38	19.56	19.56	0.51%	116,809
Jan 10, 2025	19.70	19.70	19.41	19.46	19.46	-1.24%	35,239
Jan 8, 2025	19.80	19.80	19.56	19.71	19.71	0.13%	13,671
Jan 7, 2025	19.83	19.83	19.60	19.68	19.68	-0.51%	7,798
Jan 6, 2025	19.85	19.94	19.72	19.78	19.78	0.15%	216,802
Jan 3, 2025	19.66	19.79	19.62	19.75	19.75	0.93%	15,361
Jan 2, 2025	19.74	19.80	19.50	19.57	19.57	-0.27%	19,875
Dec 31, 2024	19.64	19.69	19.53	19.62	19.62	-0.30%	21,632
Dec 30, 2024	19.66	19.74	19.52	19.68	19.63	-0.88%	16,268
Dec 27, 2024	19.91	19.97	19.78	19.86	19.81	-0.87%	21,555
Dec 26, 2024	19.92	20.03	19.91	20.03	19.98	0.29%	7,045
Dec 24, 2024	19.86	19.97	19.86	19.97	19.92	0.77%	5,929
Dec 23, 2024	19.72	19.82	19.59	19.82	19.77	0.51%	11,381
Dec 20, 2024	19.53	19.86	19.45	19.72	19.67	1.16%	9,181
Dec 19, 2024	19.74	19.75	19.49	19.49	19.45	-0.50%	15,650
Dec 18, 2024	20.11	20.17	19.59	19.59	19.54	-2.75%	8,111
Dec 17, 2024	20.18	20.20	20.10	20.14	20.10	-0.77%	4,584
Dec 16, 2024	20.30	20.41	20.30	20.30	20.25	-	14,984
Dec 13, 2024	20.37	20.37	20.26	20.30	20.25	0.27%	24,029
Dec 12, 2024	20.36	20.36	20.23	20.25	20.20	-0.54%	7,631
Dec 11, 2024	20.48	20.48	20.35	20.36	20.31	0.12%	12,270
Dec 10, 2024	20.40	20.40	20.28	20.33	20.28	-0.59%	9,852
Dec 9, 2024	20.82	20.82	20.44	20.45	20.40	-0.87%	13,845
Dec 6, 2024	20.64	20.69	20.62	20.63	20.58	0.10%	18,147
Dec 5, 2024	20.78	20.78	20.60	20.61	20.56	-0.43%	21,314
Dec 4, 2024	20.64	20.70	20.62	20.70	20.65	0.34%	62,400
Dec 3, 2024	20.77	20.77	20.61	20.63	20.58	-0.29%	23,348
Dec 2, 2024	20.90	20.90	20.64	20.69	20.64	-0.29%	21,097
Nov 29, 2024	20.75	20.81	20.72	20.75	20.70	0.41%	7,062
Nov 27, 2024	20.73	20.77	20.65	20.67	20.62	-0.27%	22,395
Nov 26, 2024	20.71	20.72	20.62	20.72	20.67	0.14%	9,483
Nov 25, 2024	20.71	20.75	20.64	20.69	20.64	0.63%	10,854
Nov 22, 2024	20.45	20.56	20.44	20.56	20.51	0.73%	5,796
Nov 21, 2024	20.20	20.44	20.15	20.41	20.36	1.38%	35,086
Nov 20, 2024	20.09	20.15	20.02	20.13	20.09	0.22%	10,227
Nov 19, 2024	19.95	20.12	19.95	20.09	20.04	-0.17%	12,204
Nov 18, 2024	20.27	20.27	20.02	20.12	20.08	0.26%	6,001
Nov 15, 2024	20.14	20.14	20.01	20.07	20.02	-0.69%	21,176
Nov 14, 2024	20.87	20.87	20.19	20.21	20.16	-0.94%	30,566
Nov 13, 2024	20.43	20.47	20.37	20.40	20.35	0.18%	30,758
Nov 12, 2024	20.46	20.46	20.33	20.36	20.32	-0.71%	11,293
Nov 11, 2024	20.48	20.56	20.46	20.51	20.46	0.57%	23,325
Nov 8, 2024	20.32	20.44	20.31	20.39	20.35	0.66%	15,283
Nov 7, 2024	20.29	20.29	20.20	20.26	20.21	0.05%	21,964
Nov 6, 2024	20.17	20.25	20.03	20.25	20.20	2.58%	32,135
Nov 5, 2024	19.56	19.74	19.55	19.74	19.69	1.08%	12,305
Nov 4, 2024	19.58	19.62	19.45	19.53	19.48	-0.10%	15,943
Nov 1, 2024	19.55	19.71	19.55	19.55	19.50	0.05%	13,468
Oct 31, 2024	19.85	19.85	19.54	19.54	19.49	-0.96%	15,825
Oct 30, 2024	19.71	19.80	19.66	19.73	19.68	-0.40%	25,267
Oct 29, 2024	19.90	19.90	19.74	19.81	19.76	-0.15%	39,472
Oct 28, 2024	19.98	19.98	19.81	19.84	19.79	0.35%	81,785
Oct 25, 2024	20.01	20.01	19.73	19.77	19.72	-0.30%	165,791
Oct 24, 2024	20.14	20.14	19.80	19.83	19.78	-0.23%	36,263
Oct 23, 2024	20.48	20.48	19.78	19.88	19.83	-0.62%	74,207