XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	43.62	43.78	43.62	43.75	43.75	0.17%	1,593
Oct 23, 2026	43.65	43.70	43.65	43.67	43.67	-0.07%	3,630
Oct 22, 2026	43.73	43.79	43.69	43.70	43.70	-0.22%	3,766
Oct 21, 2026	43.80	43.82	43.76	43.80	43.80	0.07%	1,726
Oct 20, 2026	43.69	43.77	43.69	43.77	43.76	0.09%	1,860
Oct 19, 2026	43.69	43.77	43.69	43.73	43.72	0.12%	7,908
Oct 16, 2026	43.76	43.77	43.65	43.67	43.67	-0.15%	3,407
Oct 15, 2026	43.70	43.74	43.70	43.74	43.74	0.05%	8,414
Oct 14, 2026	43.78	43.78	43.71	43.72	43.72	-0.17%	1,979
Oct 13, 2026	43.79	43.80	43.79	43.80	43.79	-0.03%	856
Oct 12, 2026	43.78	43.81	43.76	43.81	43.81	-	1,385
Oct 9, 2026	43.75	43.81	43.75	43.81	43.81	0.14%	6,348
Oct 8, 2026	43.71	43.76	43.67	43.75	43.75	-0.07%	9,350
Oct 7, 2026	43.74	43.78	43.71	43.78	43.78	-	5,550
Oct 6, 2026	43.78	43.79	43.72	43.78	43.78	0.07%	5,237
Oct 5, 2026	43.73	43.75	43.68	43.75	43.75	0.14%	1,994
Oct 2, 2026	43.61	43.69	43.61	43.69	43.69	0.11%	6,327
Oct 1, 2026	43.56	43.64	43.55	43.64	43.64	0.07%	3,911
Sep 30, 2026	43.63	43.63	43.61	43.61	43.61	-0.05%	3,799
Sep 29, 2026	43.55	43.63	43.55	43.63	43.63	-	10,949
Sep 28, 2026	43.61	43.63	43.55	43.63	43.63	0.01%	5,453
Sep 25, 2026	43.57	43.65	43.57	43.63	43.63	0.09%	5,541
Sep 24, 2026	43.57	43.60	43.56	43.59	43.59	-0.19%	5,346
Sep 23, 2026	43.62	43.67	43.57	43.67	43.67	0.20%	236,323
Sep 22, 2026	43.64	43.65	43.56	43.59	43.59	-	38,763
Sep 21, 2026	43.52	43.61	43.52	43.59	43.59	0.22%	16,039
Sep 18, 2026	43.42	43.50	43.42	43.49	43.49	0.05%	3,447
Sep 17, 2026	43.44	43.47	43.43	43.47	43.47	0.39%	2,725
Sep 16, 2026	43.42	43.46	43.30	43.30	43.30	-0.23%	4,687
Sep 15, 2026	43.41	43.41	43.37	43.40	43.40	-0.03%	1,977
Sep 14, 2026	43.44	43.46	43.41	43.42	43.42	-0.09%	2,869
Sep 11, 2026	43.46	43.46	43.43	43.46	43.45	0.22%	953
Sep 10, 2026	43.37	43.39	43.36	43.36	43.36	-0.16%	3,074
Sep 9, 2026	43.42	43.44	43.40	43.43	43.43	-0.08%	1,163
Sep 8, 2026	43.40	43.47	43.40	43.47	43.47	-0.09%	4,474
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