XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	42.60	42.61	42.57	42.59	42.59	-0.01%	7,119
Jun 2, 2026	42.60	42.62	42.59	42.59	42.59	-0.15%	1,073
Jun 1, 2026	42.62	42.68	42.59	42.66	42.66	0.09%	19,574
May 29, 2026	42.64	42.65	42.58	42.62	42.62	0.09%	9,520
May 28, 2026	42.48	42.59	42.48	42.58	42.57	0.13%	8,828
May 27, 2026	42.52	42.53	42.46	42.52	42.52	0.04%	3,475
May 26, 2026	42.51	42.51	42.49	42.50	42.50	0.13%	1,140
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