XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	39.71	39.74	39.71	39.74	39.73	0.06%	1,954
Dec 9, 2025	39.72	39.72	39.70	39.71	39.71	0.05%	3,545
Dec 8, 2025	39.70	39.72	39.68	39.69	39.69	-0.06%	925
Dec 5, 2025	39.74	39.74	39.70	39.72	39.72	0.11%	1,978
Dec 4, 2025	39.65	39.67	39.65	39.67	39.67	0.04%	2,775
Dec 3, 2025	39.64	39.67	39.64	39.66	39.66	0.07%	7,462
Dec 2, 2025	39.63	39.64	39.61	39.63	39.63	0.04%	3,235
Dec 1, 2025	39.61	39.66	39.59	39.62	39.62	-0.04%	11,029
Nov 28, 2025	39.58	39.64	39.57	39.64	39.64	0.15%	4,063
Nov 26, 2025	39.56	39.60	39.56	39.58	39.58	0.09%	6,070
Nov 25, 2025	39.50	39.54	39.44	39.54	39.54	0.19%	12,231
Nov 24, 2025	39.36	39.47	39.35	39.47	39.47	0.39%	5,184
Nov 21, 2025	39.26	39.35	39.21	39.31	39.31	0.27%	11,806
Nov 20, 2025	39.45	39.45	39.17	39.20	39.20	-0.28%	3,016