XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	40.40	40.43	40.34	40.39	40.39	0.02%	1,898
Mar 13, 2026	40.35	40.39	40.33	40.38	40.38	0.12%	4,528
Mar 12, 2026	40.31	40.33	40.31	40.33	40.33	-0.01%	1,783
Mar 11, 2026	40.33	40.35	40.33	40.33	40.33	0.07%	4,018
Mar 10, 2026	40.31	40.33	40.29	40.30	40.30	-0.02%	9,017
Mar 9, 2026	40.22	40.34	40.22	40.31	40.31	0.07%	8,610
Mar 6, 2026	40.21	40.35	40.21	40.28	40.28	0.02%	15,014
Mar 5, 2026	40.25	40.35	40.25	40.27	40.27	-0.17%	7,683
Mar 4, 2026	40.28	40.35	40.27	40.34	40.34	0.20%	102,653
Mar 3, 2026	40.14	40.29	40.14	40.26	40.26	-0.11%	10,748
Mar 2, 2026	40.27	40.34	40.25	40.30	40.30	0.13%	15,852
Feb 27, 2026	40.30	40.32	40.25	40.25	40.25	-0.07%	18,994
Feb 26, 2026	40.25	40.31	40.25	40.28	40.28	-0.05%	7,054
Feb 25, 2026	40.26	40.30	40.25	40.30	40.30	0.12%	8,913
Feb 24, 2026	40.18	40.29	40.18	40.25	40.25	0.06%	9,378
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