XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.54	43.54	43.48	43.51	43.51	-	1,425
Sep 3, 2026	43.47	43.51	43.42	43.51	43.51	0.16%	704
Sep 2, 2026	43.39	43.45	43.39	43.44	43.44	0.22%	1,872
Sep 1, 2026	43.32	43.41	43.32	43.34	43.34	-0.17%	6,278
Aug 31, 2026	43.43	43.43	43.38	43.42	43.42	-0.01%	1,337
Aug 28, 2026	43.45	43.45	43.39	43.42	43.42	-	1,651
Aug 27, 2026	43.43	43.43	43.38	43.42	43.42	0.16%	1,733
Aug 26, 2026	43.37	43.39	43.34	43.35	43.35	0.01%	7,466
Aug 25, 2026	43.32	43.35	43.31	43.35	43.34	0.08%	4,094
Aug 24, 2026	43.30	43.33	43.25	43.31	43.31	0.05%	1,782
Aug 21, 2026	43.30	43.31	43.28	43.29	43.29	0.06%	3,686
Aug 20, 2026	43.24	43.28	43.24	43.26	43.26	-0.10%	1,627
Aug 19, 2026	43.27	43.33	43.27	43.31	43.31	0.15%	2,721
Aug 18, 2026	43.24	43.27	43.24	43.24	43.24	-0.09%	3,967
Aug 17, 2026	43.28	43.29	43.27	43.28	43.28	-0.06%	1,721
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