XMHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	107.22	107.30	106.24	106.53	106.53	-0.62%	220,619
Jan 6, 2026	105.72	107.27	105.68	107.19	107.19	1.26%	329,987
Jan 5, 2026	104.26	106.34	104.00	105.86	105.86	1.90%	321,733
Jan 2, 2026	102.78	103.99	102.53	103.89	103.89	1.44%	182,040
Dec 31, 2025	103.49	103.53	102.42	102.42	102.42	-1.21%	207,146
Dec 30, 2025	104.28	104.28	103.59	103.67	103.67	-0.54%	212,832
Dec 29, 2025	104.39	104.77	103.96	104.23	104.23	-0.45%	153,393
Dec 26, 2025	104.73	104.73	104.37	104.70	104.70	-0.08%	112,036
Dec 24, 2025	104.60	104.94	104.36	104.78	104.78	0.16%	95,412
Dec 23, 2025	104.86	105.08	104.38	104.61	104.61	-0.23%	211,760
Dec 22, 2025	104.46	105.35	104.22	104.85	104.85	0.67%	250,690
Dec 19, 2025	103.59	104.27	103.51	104.15	103.96	0.49%	220,469
Dec 18, 2025	103.49	104.27	103.22	103.64	103.45	0.64%	278,927
Dec 17, 2025	103.21	104.17	102.76	102.98	102.79	-0.33%	262,597
Dec 16, 2025	103.68	103.79	102.72	103.32	103.13	-0.19%	206,812
Dec 15, 2025	104.06	104.10	103.13	103.52	103.33	-0.08%	173,577
Dec 12, 2025	105.12	105.12	103.35	103.60	103.41	-1.02%	186,197
Dec 11, 2025	103.64	104.79	103.64	104.67	104.48	1.08%	172,124
Dec 10, 2025	102.20	104.01	102.11	103.55	103.36	1.71%	215,094
Dec 9, 2025	101.84	102.69	101.80	101.81	101.62	-0.34%	188,672
Dec 8, 2025	102.71	102.83	101.81	102.16	101.97	-0.57%	163,078
Dec 5, 2025	102.90	103.39	102.62	102.75	102.56	-0.46%	122,991
Dec 4, 2025	102.57	103.52	102.25	103.22	103.03	0.61%	289,337
Dec 3, 2025	102.00	102.77	101.91	102.59	102.40	0.81%	161,149
Dec 2, 2025	102.66	102.67	101.73	101.77	101.58	-0.47%	353,792
Dec 1, 2025	102.09	103.16	102.09	102.25	102.06	-0.80%	260,972
Nov 28, 2025	103.18	103.30	102.85	103.07	102.88	0.21%	122,448
Nov 26, 2025	102.29	103.45	102.29	102.85	102.66	0.59%	278,368
Nov 25, 2025	100.53	102.35	100.51	102.25	102.06	2.17%	263,387
Nov 24, 2025	99.89	100.43	99.44	100.08	99.90	0.42%	240,311
Nov 21, 2025	98.17	100.20	97.86	99.66	99.48	2.23%	331,470
Nov 20, 2025	100.35	100.59	97.49	97.49	97.31	-1.77%	297,262
Nov 19, 2025	99.79	99.97	98.89	99.25	99.07	-0.22%	294,164
Nov 18, 2025	98.66	100.06	98.51	99.47	99.29	0.22%	298,820
Nov 17, 2025	100.43	100.85	98.84	99.25	99.07	-1.42%	294,346
Nov 14, 2025	99.94	101.44	99.94	100.68	100.49	-0.38%	255,425
Nov 13, 2025	102.54	103.02	100.97	101.06	100.87	-2.06%	245,702
Nov 12, 2025	102.91	103.70	102.91	103.19	103.00	0.46%	253,020
Nov 11, 2025	102.36	103.00	102.17	102.72	102.53	0.27%	171,590
Nov 10, 2025	102.87	102.92	101.58	102.44	102.25	0.54%	319,761
Nov 7, 2025	100.64	101.96	100.40	101.89	101.70	0.47%	228,052
Nov 6, 2025	102.52	102.92	101.25	101.41	101.22	-1.42%	360,063
Nov 5, 2025	101.93	103.38	101.93	102.87	102.68	1.11%	361,517
Nov 4, 2025	101.38	101.93	101.00	101.74	101.55	-0.66%	395,976
Nov 3, 2025	102.47	102.50	101.21	102.42	102.23	-0.23%	358,735
Oct 31, 2025	102.78	102.83	102.02	102.66	102.47	-0.11%	217,891
Oct 30, 2025	103.15	104.20	102.69	102.77	102.58	-1.45%	308,930
Oct 29, 2025	104.70	105.61	103.81	104.28	104.09	-0.73%	176,156
Oct 28, 2025	105.89	105.91	105.00	105.05	104.86	-1.04%	214,285
Oct 27, 2025	106.99	106.99	105.72	106.15	105.95	0.09%	167,834