XMHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	89.92	91.90	89.52	91.88	91.88	2.62%	320,789
Apr 23, 2025	90.65	92.15	89.30	89.53	89.53	1.52%	292,310
Apr 22, 2025	86.74	88.52	86.74	88.19	88.19	2.52%	432,101
Apr 21, 2025	87.70	87.80	85.01	86.02	86.02	-2.65%	350,084
Apr 17, 2025	88.15	88.82	87.46	88.36	88.36	0.76%	690,679
Apr 16, 2025	88.43	88.99	86.66	87.69	87.69	-1.37%	4,084,172
Apr 15, 2025	89.16	89.94	88.65	88.91	88.91	-0.17%	327,668
Apr 14, 2025	89.70	89.70	87.88	89.06	89.06	0.76%	549,101
Apr 11, 2025	86.67	88.55	85.46	88.39	88.39	1.76%	422,057
Apr 10, 2025	87.39	87.99	84.49	86.86	86.86	-3.04%	502,493
Apr 9, 2025	81.32	90.31	81.32	89.58	89.58	9.02%	637,132
Apr 8, 2025	86.45	86.88	81.18	82.17	82.17	-1.84%	2,221,443
Apr 7, 2025	81.89	87.42	80.60	83.71	83.71	-1.46%	1,151,038
Apr 4, 2025	85.52	86.94	83.28	84.95	84.95	-4.09%	1,695,814
Apr 3, 2025	89.81	90.36	88.03	88.57	88.57	-5.73%	506,839
Apr 2, 2025	91.33	94.19	91.11	93.95	93.95	1.48%	272,312
Apr 1, 2025	91.53	92.74	90.82	92.58	92.58	1.15%	339,659
Mar 31, 2025	90.27	92.17	89.59	91.53	91.53	0.01%	273,130
Mar 28, 2025	93.15	93.31	91.20	91.52	91.52	-1.82%	319,831
Mar 27, 2025	93.61	94.11	92.89	93.22	93.22	-0.45%	258,974
Mar 26, 2025	94.92	95.17	93.57	93.64	93.64	-1.18%	368,773
Mar 25, 2025	94.77	95.22	94.14	94.76	94.76	0.16%	315,739
Mar 24, 2025	93.37	94.74	93.37	94.61	94.61	2.49%	333,668
Mar 21, 2025	91.36	92.38	91.13	92.31	92.13	-0.40%	403,886
Mar 20, 2025	92.35	93.78	92.35	92.68	92.50	-0.66%	250,639
Mar 19, 2025	91.74	93.70	91.49	93.30	93.11	1.49%	413,746
Mar 18, 2025	92.50	92.51	91.72	91.93	91.75	-1.18%	309,350
Mar 17, 2025	91.54	93.37	91.54	93.03	92.84	1.47%	319,398
Mar 14, 2025	90.50	91.73	90.24	91.68	91.50	2.80%	360,035
Mar 13, 2025	90.76	90.76	88.70	89.18	89.00	-2.08%	666,303
Mar 12, 2025	92.60	92.87	90.60	91.07	90.89	-0.21%	522,424
Mar 11, 2025	91.94	92.63	90.64	91.26	91.08	-0.92%	499,459
Mar 10, 2025	92.56	93.47	91.26	92.11	91.93	-1.58%	670,514
Mar 7, 2025	92.49	93.80	91.09	93.59	93.40	1.00%	499,101
Mar 6, 2025	92.89	93.75	91.97	92.66	92.48	-1.37%	457,167
Mar 5, 2025	92.59	94.11	92.15	93.95	93.76	1.41%	502,363
Mar 4, 2025	92.57	94.04	91.15	92.64	92.46	-1.28%	512,613
Mar 3, 2025	96.41	96.63	93.35	93.84	93.65	-2.31%	378,255
Feb 28, 2025	94.98	96.06	94.54	96.06	95.87	0.79%	320,727
Feb 27, 2025	96.87	97.10	95.22	95.31	95.12	-1.57%	386,063
Feb 26, 2025	97.00	98.11	96.62	96.83	96.64	0.49%	210,237
Feb 25, 2025	95.97	96.96	95.20	96.36	96.17	0.37%	288,330
Feb 24, 2025	96.56	96.86	95.10	96.00	95.81	-0.30%	324,429
Feb 21, 2025	99.81	99.90	96.11	96.29	96.10	-2.76%	784,755
Feb 20, 2025	99.63	99.77	98.39	99.02	98.82	-0.92%	309,377
Feb 19, 2025	99.90	100.33	99.51	99.94	99.74	-0.76%	497,294
Feb 18, 2025	100.28	100.71	100.04	100.71	100.51	0.47%	571,551
Feb 14, 2025	100.73	100.73	99.91	100.24	100.04	-0.26%	329,962
Feb 13, 2025	99.57	100.50	99.35	100.50	100.30	1.67%	901,247
Feb 12, 2025	98.34	99.16	98.16	98.85	98.65	-0.93%	346,349