XMHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	108.31	108.44	107.02	107.25	107.25	-1.50%	151,226
May 14, 2026	109.14	109.46	108.40	108.88	108.88	0.15%	130,205
May 13, 2026	109.90	109.90	108.23	108.72	108.72	-0.53%	202,467
May 12, 2026	109.60	109.65	108.22	109.30	109.30	-0.26%	318,615
May 11, 2026	109.98	110.22	109.44	109.58	109.58	-0.28%	134,480
May 8, 2026	110.73	110.73	109.39	109.89	109.89	0.02%	137,506
May 7, 2026	112.49	112.49	109.78	109.87	109.87	-1.75%	215,705
May 6, 2026	111.07	112.00	110.57	111.83	111.83	1.91%	157,350
May 5, 2026	108.65	109.90	108.57	109.73	109.73	2.10%	177,353
May 4, 2026	107.62	108.46	106.92	107.47	107.47	-0.46%	124,154
May 1, 2026	108.32	108.36	107.58	107.97	107.97	0.62%	157,978
Apr 30, 2026	105.66	107.38	105.66	107.31	107.31	1.77%	146,850
Apr 29, 2026	106.52	106.52	105.09	105.44	105.44	-1.11%	132,631
Apr 28, 2026	107.81	108.01	106.44	106.62	106.62	-1.09%	224,925
Apr 27, 2026	107.76	108.13	107.40	107.80	107.80	0.18%	114,714
Apr 24, 2026	107.64	107.91	107.00	107.61	107.61	0.15%	137,635
Apr 23, 2026	107.60	107.84	106.13	107.45	107.45	-0.87%	138,441
Apr 22, 2026	109.47	109.48	108.02	108.39	108.39	0.21%	156,097
Apr 21, 2026	109.31	110.03	108.00	108.16	108.16	-0.76%	145,731
Apr 20, 2026	108.87	109.25	108.64	108.99	108.99	0.09%	126,168
Apr 17, 2026	108.04	109.56	107.78	108.89	108.89	1.58%	262,874
Apr 16, 2026	107.60	108.09	106.97	107.20	107.20	-0.22%	240,908
Apr 15, 2026	107.94	108.21	107.32	107.44	107.44	-0.24%	140,205
Apr 14, 2026	107.53	108.09	107.16	107.70	107.70	0.50%	232,717
Apr 13, 2026	105.52	107.25	105.47	107.16	107.16	1.30%	205,704
Apr 10, 2026	106.79	106.91	105.60	105.78	105.78	-0.75%	244,451
Apr 9, 2026	106.42	107.08	105.93	106.58	106.58	-0.31%	214,485
Apr 8, 2026	106.96	107.46	106.42	106.91	106.91	2.52%	197,998
Apr 7, 2026	103.80	104.80	103.40	104.28	104.28	0.26%	304,261
Apr 6, 2026	104.09	104.25	103.21	104.01	104.01	-0.18%	246,268
Apr 2, 2026	102.78	105.47	102.55	104.20	104.20	-0.20%	174,573
Apr 1, 2026	103.90	105.28	103.90	104.41	104.41	1.01%	228,709
Mar 31, 2026	101.63	104.09	101.36	103.37	103.37	2.79%	218,277
Mar 30, 2026	102.16	102.23	100.24	100.56	100.56	-0.07%	223,094
Mar 27, 2026	101.88	101.93	100.35	100.63	100.63	-1.69%	281,071
Mar 26, 2026	102.85	104.06	102.32	102.36	102.36	-1.40%	221,105
Mar 25, 2026	103.58	104.20	102.43	103.81	103.81	1.32%	232,324
Mar 24, 2026	101.06	102.90	100.81	102.46	102.46	0.79%	199,473
Mar 23, 2026	101.85	103.30	101.58	101.66	101.66	1.47%	249,931
Mar 20, 2026	101.52	102.03	99.78	100.19	100.04	-1.91%	219,800
Mar 19, 2026	101.04	102.84	101.04	102.14	101.99	-0.24%	259,246
Mar 18, 2026	102.94	103.49	102.39	102.39	102.24	-1.07%	186,091
Mar 17, 2026	102.98	104.18	102.98	103.50	103.35	1.11%	216,667
Mar 16, 2026	102.77	103.73	102.32	102.36	102.21	0.29%	217,672
Mar 13, 2026	102.66	103.16	101.65	102.06	101.91	0.10%	201,840
Mar 12, 2026	103.01	103.49	101.95	101.96	101.81	-2.19%	186,423
Mar 11, 2026	103.68	104.64	103.36	104.24	104.09	0.08%	210,844
Mar 10, 2026	104.71	105.67	104.05	104.16	104.01	-0.67%	229,010
Mar 9, 2026	102.91	105.11	101.69	104.86	104.71	0.84%	266,829
Mar 6, 2026	103.95	104.34	102.97	103.99	103.84	-1.39%	343,749