XMHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	105.64	106.08	105.12	105.21	105.21	-0.10%	446,100
Oct 2, 2025	105.23	105.59	104.57	105.32	105.32	0.13%	210,936
Oct 1, 2025	104.78	105.54	104.78	105.18	105.18	0.21%	232,874
Sep 30, 2025	105.19	105.50	104.50	104.96	104.96	-0.21%	172,057
Sep 29, 2025	105.58	105.58	104.83	105.18	105.18	0.09%	241,449
Sep 26, 2025	104.12	105.16	103.98	105.09	105.09	1.40%	329,294
Sep 25, 2025	103.90	104.10	103.26	103.64	103.64	-1.10%	168,459
Sep 24, 2025	105.72	106.08	104.75	104.79	104.79	-0.63%	248,612
Sep 23, 2025	105.83	106.44	105.39	105.45	105.45	-0.23%	218,337
Sep 22, 2025	105.45	105.90	105.06	105.69	105.69	-0.26%	232,628
Sep 19, 2025	106.21	106.26	105.41	105.97	105.82	-0.22%	161,796
Sep 18, 2025	105.35	106.43	105.17	106.20	106.05	1.16%	240,966
Sep 17, 2025	105.64	106.72	104.19	104.98	104.84	-0.17%	266,119
Sep 16, 2025	105.56	105.67	104.71	105.16	105.02	-0.37%	203,970
Sep 15, 2025	105.94	106.15	105.38	105.55	105.40	-0.21%	274,198
Sep 12, 2025	106.73	106.95	105.66	105.77	105.62	-1.24%	126,752
Sep 11, 2025	105.30	107.19	105.30	107.10	106.95	2.28%	193,633
Sep 10, 2025	105.36	105.76	104.44	104.71	104.57	-0.69%	176,585
Sep 9, 2025	106.52	106.52	105.06	105.44	105.29	-0.90%	146,437
Sep 8, 2025	106.50	106.50	105.69	106.40	106.25	0.18%	226,302
Sep 5, 2025	106.48	106.94	105.29	106.21	106.06	0.25%	301,024
Sep 4, 2025	104.76	105.95	104.38	105.95	105.80	1.53%	1,359,605
Sep 3, 2025	104.32	104.83	103.95	104.35	104.21	-0.07%	531,475
Sep 2, 2025	104.07	104.77	103.75	104.42	104.28	-0.06%	166,737
Aug 29, 2025	105.18	105.18	104.03	104.48	104.34	-0.51%	286,544
Aug 28, 2025	105.54	105.54	104.47	105.02	104.88	-0.10%	164,026
Aug 27, 2025	104.26	105.42	104.26	105.13	104.99	0.50%	130,650
Aug 26, 2025	104.31	104.79	104.20	104.61	104.47	0.45%	140,016
Aug 25, 2025	104.84	104.84	104.12	104.14	104.00	-0.67%	182,538
Aug 22, 2025	103.16	105.58	102.96	104.84	104.70	2.07%	240,444
Aug 21, 2025	102.21	102.88	102.12	102.71	102.57	-0.11%	160,127
Aug 20, 2025	102.82	103.16	102.13	102.82	102.68	-0.22%	238,666
Aug 19, 2025	103.14	103.94	102.81	103.05	102.91	0.18%	202,219
Aug 18, 2025	102.42	102.97	102.42	102.86	102.72	0.40%	161,400
Aug 15, 2025	103.03	103.11	102.23	102.45	102.31	-0.27%	185,418
Aug 14, 2025	103.05	103.34	102.53	102.73	102.59	-1.33%	233,544
Aug 13, 2025	102.92	104.19	102.47	104.12	103.98	1.53%	214,880
Aug 12, 2025	100.72	102.55	100.50	102.55	102.41	2.04%	217,804
Aug 11, 2025	100.94	101.11	100.17	100.50	100.36	-0.28%	172,803
Aug 8, 2025	100.95	101.26	100.53	100.78	100.64	0.34%	158,614
Aug 7, 2025	101.61	101.62	100.02	100.44	100.30	-0.33%	260,816
Aug 6, 2025	101.22	101.22	100.45	100.77	100.63	-0.28%	252,344
Aug 5, 2025	101.28	101.57	100.63	101.05	100.91	0.40%	301,499
Aug 4, 2025	100.09	100.70	99.97	100.65	100.51	1.12%	383,434
Aug 1, 2025	99.60	99.86	98.24	99.54	99.40	-1.51%	382,047
Jul 31, 2025	102.19	102.89	100.97	101.07	100.93	-1.73%	274,763
Jul 30, 2025	103.43	103.78	102.31	102.85	102.71	-0.54%	242,581
Jul 29, 2025	103.71	103.76	102.97	103.41	103.27	-0.35%	452,895
Jul 28, 2025	104.40	104.40	103.51	103.77	103.63	-0.46%	280,966
Jul 25, 2025	103.81	104.25	103.09	104.25	104.11	1.67%	359,390