XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	40.18	40.25	40.18	40.25	40.25	0.06%	3,459
Feb 23, 2026	40.25	40.27	40.21	40.22	40.22	0.01%	19,089
Feb 20, 2026	40.25	40.26	40.21	40.22	40.22	-	5,628
Feb 19, 2026	40.18	40.23	40.18	40.22	40.22	-0.03%	4,428
Feb 18, 2026	40.20	40.24	40.19	40.24	40.24	0.19%	3,401
Feb 17, 2026	40.15	40.21	40.15	40.16	40.16	-0.04%	10,645
Feb 13, 2026	40.17	40.20	40.16	40.18	40.17	0.08%	4,200
Feb 12, 2026	40.28	40.28	40.13	40.14	40.14	-0.07%	4,149
Feb 11, 2026	40.17	40.21	40.16	40.17	40.17	-0.11%	21,830
Feb 10, 2026	40.22	40.27	40.16	40.22	40.21	0.04%	2,871
Feb 9, 2026	40.14	40.20	40.14	40.20	40.20	0.05%	3,350
Feb 6, 2026	40.13	40.22	40.13	40.18	40.18	0.25%	7,114
Feb 5, 2026	40.06	40.12	40.06	40.08	40.08	-0.08%	1,275
Feb 4, 2026	40.10	40.21	40.08	40.12	40.11	-0.01%	25,034
Feb 3, 2026	40.15	40.15	40.10	40.12	40.12	-0.10%	6,432
Feb 2, 2026	40.09	40.17	40.09	40.16	40.16	0.05%	9,611
Jan 30, 2026	40.08	40.16	40.08	40.14	40.14	-0.01%	1,950
Jan 29, 2026	40.09	40.17	40.06	40.15	40.14	0.08%	22,517
Jan 28, 2026	40.11	40.15	40.10	40.11	40.11	-0.06%	62,383
Jan 27, 2026	40.09	40.15	40.09	40.14	40.14	0.10%	2,300
Jan 26, 2026	40.10	40.13	40.07	40.10	40.10	-0.04%	6,750
Jan 23, 2026	40.13	40.13	40.09	40.12	40.12	0.09%	2,960
Jan 22, 2026	40.11	40.11	40.05	40.08	40.08	0.07%	9,387
Jan 21, 2026	40.03	40.06	40.00	40.05	40.05	0.18%	23,518
Jan 20, 2026	40.00	40.04	39.96	39.98	39.98	-0.19%	7,112
Jan 16, 2026	40.04	40.07	40.03	40.06	40.05	0.07%	3,347
Jan 15, 2026	40.01	40.08	40.01	40.03	40.03	-	5,679
Jan 14, 2026	40.05	40.05	39.95	40.03	40.02	-0.01%	13,256
Jan 13, 2026	40.03	40.08	40.00	40.03	40.03	-	15,379
Jan 12, 2026	40.05	40.12	40.02	40.03	40.03	-0.02%	4,702
Jan 9, 2026	40.05	40.09	40.01	40.04	40.04	0.09%	4,389
Jan 8, 2026	39.99	40.03	39.99	40.01	40.01	0.01%	4,417
Jan 7, 2026	40.01	40.05	39.99	40.00	40.00	-0.04%	10,611
Jan 6, 2026	40.03	40.03	39.99	40.02	40.02	0.09%	2,519
Jan 5, 2026	39.99	40.01	39.98	39.98	39.98	0.04%	7,650
Jan 2, 2026	40.02	40.02	39.96	39.97	39.97	0.09%	3,240
Dec 31, 2025	39.98	39.98	39.93	39.93	39.93	-0.05%	2,146
Dec 30, 2025	39.95	39.96	39.95	39.95	39.95	0.03%	8,102
Dec 29, 2025	39.96	39.96	39.93	39.94	39.94	-0.02%	5,468
Dec 26, 2025	39.94	39.96	39.92	39.95	39.95	0.09%	4,025
Dec 24, 2025	39.93	39.94	39.91	39.92	39.92	0.06%	142,619
Dec 23, 2025	39.89	39.93	39.89	39.89	39.89	0.03%	9,494
Dec 22, 2025	39.89	39.89	39.87	39.88	39.88	0.11%	9,327
Dec 19, 2025	39.75	39.84	39.75	39.84	39.84	0.16%	13,616
Dec 18, 2025	39.76	39.79	39.75	39.77	39.77	0.10%	7,633
Dec 17, 2025	39.78	39.78	39.73	39.73	39.73	-0.08%	11,721
Dec 16, 2025	39.74	39.79	39.73	39.77	39.76	0.04%	9,464
Dec 15, 2025	39.75	39.76	39.74	39.75	39.75	-0.01%	4,230
Dec 12, 2025	39.77	39.77	39.73	39.75	39.75	-0.03%	4,666
Dec 11, 2025	39.74	39.78	39.74	39.77	39.77	0.08%	6,942