XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.30	43.34	43.29	43.31	43.31	0.08%	10,672
Aug 13, 2026	43.27	43.27	43.27	43.27	43.27	0.02%	4,929
Aug 12, 2026	43.25	43.28	43.25	43.26	43.26	0.12%	9,342
Aug 11, 2026	43.21	43.23	43.19	43.21	43.21	-0.02%	1,646
Aug 10, 2026	43.28	43.28	43.19	43.22	43.22	-0.03%	9,309
Aug 7, 2026	43.23	43.24	43.21	43.24	43.24	0.13%	10,934
Aug 6, 2026	43.23	43.23	43.17	43.18	43.18	-0.05%	4,540
Aug 5, 2026	43.21	43.23	43.19	43.20	43.20	-	3,378
Aug 4, 2026	43.17	43.20	43.12	43.20	43.20	0.32%	14,711
Aug 3, 2026	43.06	43.08	43.04	43.06	43.06	0.16%	2,900
Jul 31, 2026	42.84	42.99	42.84	42.99	42.99	0.33%	17,823
Jul 30, 2026	42.80	42.88	42.80	42.85	42.85	0.32%	28,502
Jul 29, 2026	42.78	42.84	42.68	42.71	42.71	-0.33%	21,473
Jul 28, 2026	42.82	42.86	42.82	42.86	42.85	0.14%	4,080
Jul 27, 2026	42.95	42.95	42.72	42.80	42.80	0.11%	9,891
Jul 24, 2026	42.76	42.82	42.73	42.75	42.75	0.16%	7,438
Jul 23, 2026	42.81	42.81	42.66	42.68	42.68	-0.39%	3,232
Jul 22, 2026	42.84	42.87	42.84	42.85	42.85	-0.03%	2,107
Jul 21, 2026	42.86	42.88	42.85	42.86	42.86	0.20%	3,540
Jul 20, 2026	42.80	42.84	42.77	42.78	42.78	-0.02%	6,417
Jul 17, 2026	42.83	42.83	42.77	42.79	42.79	-0.17%	18,591
Jul 16, 2026	42.92	42.92	42.86	42.86	42.86	-0.09%	1,138
Jul 15, 2026	42.90	42.91	42.85	42.90	42.90	0.09%	1,691
Jul 14, 2026	42.78	42.89	42.78	42.86	42.86	0.16%	3,299
Jul 13, 2026	42.82	42.85	42.79	42.79	42.79	-0.14%	4,794
Jul 10, 2026	42.85	42.87	42.83	42.85	42.85	0.06%	3,280
Jul 9, 2026	42.80	42.85	42.80	42.83	42.83	0.11%	5,780
Jul 8, 2026	42.69	42.80	42.69	42.78	42.78	-	4,100
Jul 7, 2026	42.79	42.82	42.75	42.78	42.78	-0.05%	6,562
Jul 6, 2026	42.72	42.83	42.72	42.80	42.80	0.18%	11,658
Jul 2, 2026	42.70	42.81	42.68	42.73	42.73	-0.02%	24,339
Jul 1, 2026	42.63	42.77	42.63	42.73	42.73	-0.01%	32,886
Jun 30, 2026	42.58	42.74	42.58	42.74	42.74	0.22%	10,906
Jun 29, 2026	42.59	42.69	42.59	42.64	42.64	0.42%	7,771
Jun 26, 2026	42.54	42.58	42.46	42.46	42.46	-0.09%	25,985
Jun 25, 2026	42.53	42.63	42.49	42.50	42.50	-0.07%	16,154
Jun 24, 2026	42.52	42.59	42.49	42.53	42.53	0.07%	501,082
Jun 23, 2026	42.46	42.60	42.45	42.50	42.50	-0.19%	226,902
Jun 22, 2026	42.63	42.63	42.55	42.58	42.58	-0.09%	3,264
Jun 18, 2026	42.61	42.63	42.58	42.62	42.62	0.28%	2,996
Jun 17, 2026	42.62	42.65	42.49	42.50	42.50	-0.42%	16,299
Jun 16, 2026	42.65	42.68	42.65	42.68	42.68	0.02%	2,473
Jun 15, 2026	42.67	42.67	42.65	42.67	42.67	0.36%	736
Jun 12, 2026	42.46	42.53	42.46	42.52	42.52	0.13%	4,643
Jun 11, 2026	42.28	42.47	42.25	42.46	42.46	0.43%	1,786
Jun 10, 2026	42.27	42.30	42.25	42.28	42.28	-0.28%	2,951
Jun 9, 2026	42.46	42.46	42.28	42.40	42.40	-0.10%	2,104
Jun 8, 2026	42.50	42.50	42.44	42.44	42.44	0.10%	2,355
Jun 5, 2026	42.52	42.52	42.36	42.40	42.40	-0.54%	2,088
Jun 4, 2026	42.57	42.63	42.55	42.63	42.63	0.10%	1,024