XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.49	42.49	42.43	42.45	42.45	0.09%	7,633
May 21, 2026	42.33	42.42	42.31	42.41	42.41	0.13%	7,513
May 20, 2026	42.33	42.36	42.32	42.36	42.36	0.17%	3,264
May 19, 2026	42.23	42.31	42.23	42.29	42.29	-0.10%	6,583
May 18, 2026	42.33	42.36	42.25	42.33	42.33	0.10%	13,017
May 15, 2026	42.29	42.33	42.27	42.29	42.29	-0.21%	6,886
May 14, 2026	42.32	42.38	42.30	42.38	42.38	0.15%	10,004
May 13, 2026	42.30	42.33	42.25	42.31	42.31	0.09%	11,512
May 12, 2026	42.25	42.29	42.24	42.27	42.27	-	3,729
May 11, 2026	42.26	42.28	42.26	42.28	42.28	-0.02%	1,104
May 8, 2026	42.29	42.29	42.26	42.29	42.29	0.17%	3,795
May 7, 2026	42.23	42.27	42.20	42.22	42.22	-0.07%	6,123
May 6, 2026	42.15	42.25	42.15	42.25	42.25	0.29%	437
May 5, 2026	42.05	42.16	42.05	42.12	42.12	0.27%	3,392
May 4, 2026	42.15	42.15	41.97	42.01	42.01	-0.25%	7,841
May 1, 2026	42.11	42.14	42.09	42.12	42.12	0.14%	6,351
Apr 30, 2026	41.94	42.06	41.94	42.06	42.06	0.29%	3,230
Apr 29, 2026	41.94	41.94	41.94	41.94	41.93	0.01%	79
Apr 28, 2026	41.92	41.93	41.88	41.93	41.93	-0.14%	7,890
Apr 27, 2026	42.02	42.02	41.92	41.99	41.99	0.09%	2,500
Apr 24, 2026	41.92	41.97	41.92	41.95	41.95	0.24%	3,469
Apr 23, 2026	41.88	41.91	41.79	41.85	41.85	-0.13%	6,804
Apr 22, 2026	41.95	41.95	41.89	41.91	41.91	0.31%	2,928
Apr 21, 2026	41.88	41.95	41.78	41.78	41.77	-0.20%	179,423
Apr 20, 2026	41.86	41.94	41.82	41.86	41.86	-0.12%	4,900
Apr 17, 2026	41.88	41.95	41.86	41.91	41.91	0.37%	6,848
Apr 16, 2026	41.76	41.79	41.71	41.76	41.76	0.01%	9,111
Apr 15, 2026	41.73	41.76	41.68	41.76	41.76	0.19%	5,641
Apr 14, 2026	41.54	41.71	41.54	41.68	41.68	0.30%	3,878
Apr 13, 2026	41.42	41.55	41.42	41.55	41.55	0.40%	8,372
Apr 10, 2026	41.40	41.47	41.35	41.39	41.39	-0.08%	4,572
Apr 9, 2026	41.28	41.43	41.24	41.42	41.42	0.39%	11,284
Apr 8, 2026	41.27	41.29	41.25	41.26	41.26	1.03%	17,629
Apr 7, 2026	40.66	40.84	40.61	40.84	40.84	0.07%	12,608
Apr 6, 2026	40.83	40.83	40.75	40.81	40.81	0.02%	9,377
Apr 2, 2026	40.67	40.80	40.62	40.80	40.80	0.18%	21,389
Apr 1, 2026	40.78	40.82	40.68	40.73	40.72	0.58%	7,271
Mar 31, 2026	40.26	40.49	40.20	40.49	40.49	1.20%	10,797
Mar 30, 2026	40.28	40.28	39.89	40.01	40.01	0.02%	22,357
Mar 27, 2026	40.25	40.25	40.00	40.00	40.00	-0.74%	57,372
Mar 26, 2026	40.59	40.63	40.30	40.30	40.30	-0.74%	24,676
Mar 25, 2026	40.65	40.76	40.60	40.60	40.60	0.20%	636,954
Mar 24, 2026	40.57	40.64	40.46	40.52	40.52	-0.17%	243,475
Mar 23, 2026	40.73	40.83	40.57	40.59	40.59	0.30%	14,003
Mar 20, 2026	40.35	40.49	40.35	40.47	40.47	0.12%	133,056
Mar 19, 2026	40.38	40.42	40.36	40.42	40.42	0.15%	4,411
Mar 18, 2026	40.41	40.45	40.35	40.36	40.36	-0.12%	8,192
Mar 17, 2026	40.37	40.47	40.35	40.41	40.41	0.06%	31,153
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