XMVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	54.83	56.04	54.80	55.39	55.39	0.58%	31,285
Dec 19, 2024	56.05	56.05	55.03	55.07	55.07	-0.57%	9,001
Dec 18, 2024	57.73	57.87	55.08	55.39	55.39	-3.89%	11,134
Dec 17, 2024	58.23	58.35	57.36	57.63	57.63	-1.54%	18,457
Dec 16, 2024	58.54	58.75	58.46	58.53	58.53	-0.10%	12,540
Dec 13, 2024	59.23	59.23	58.43	58.59	58.59	-0.94%	11,774
Dec 12, 2024	59.60	59.60	59.10	59.15	59.15	-0.87%	11,596
Dec 11, 2024	59.53	59.84	59.45	59.67	59.67	0.85%	9,630
Dec 10, 2024	59.71	59.85	59.04	59.17	59.17	-0.68%	8,344
Dec 9, 2024	60.30	60.38	59.51	59.57	59.57	-0.68%	9,431
Dec 6, 2024	60.07	60.07	59.74	59.98	59.98	-0.58%	15,799
Dec 5, 2024	60.67	60.95	60.33	60.33	60.33	-0.58%	50,118
Dec 4, 2024	60.86	60.92	60.19	60.68	60.68	-0.41%	6,928
Dec 3, 2024	61.27	61.27	60.71	60.93	60.93	-0.47%	11,705
Dec 2, 2024	61.50	61.52	60.91	61.21	61.21	-0.52%	13,386
Nov 29, 2024	61.58	62.00	61.44	61.53	61.53	0.49%	7,786
Nov 27, 2024	61.86	62.16	61.23	61.23	61.23	-0.64%	11,831
Nov 26, 2024	61.70	61.78	61.21	61.62	61.62	-0.65%	12,507
Nov 25, 2024	61.58	62.50	61.58	62.03	62.03	1.85%	16,712
Nov 22, 2024	60.00	60.93	60.00	60.90	60.90	1.62%	14,939
Nov 21, 2024	59.06	60.11	59.06	59.93	59.93	1.93%	15,220
Nov 20, 2024	58.61	58.80	58.48	58.79	58.79	0.15%	22,876
Nov 19, 2024	58.33	58.83	58.33	58.71	58.71	-0.56%	71,571
Nov 18, 2024	58.94	59.22	58.91	59.04	59.04	0.25%	21,179
Nov 15, 2024	59.32	59.45	58.61	58.89	58.89	-0.69%	15,142
Nov 14, 2024	59.89	59.89	59.03	59.30	59.30	-0.27%	13,381
Nov 13, 2024	60.23	60.23	59.46	59.46	59.46	-0.58%	12,905
Nov 12, 2024	60.29	60.56	59.67	59.81	59.81	-1.35%	22,809
Nov 11, 2024	60.49	60.93	60.45	60.63	60.63	1.47%	32,172
Nov 8, 2024	59.38	59.92	59.38	59.75	59.75	0.34%	17,544
Nov 7, 2024	60.22	60.22	59.43	59.55	59.55	-1.29%	21,637
Nov 6, 2024	58.91	60.42	58.91	60.33	60.33	6.82%	14,906
Nov 5, 2024	55.36	56.48	55.36	56.48	56.48	1.65%	8,022
Nov 4, 2024	55.26	55.85	55.26	55.56	55.56	0.15%	18,818
Nov 1, 2024	55.98	56.18	55.37	55.48	55.48	-0.27%	11,915
Oct 31, 2024	56.44	56.47	55.63	55.63	55.63	-1.69%	12,625
Oct 30, 2024	56.18	56.98	56.08	56.59	56.59	0.87%	10,751
Oct 29, 2024	55.86	56.17	55.86	56.10	56.10	-0.61%	7,136
Oct 28, 2024	55.80	56.48	55.80	56.45	56.45	1.49%	10,485
Oct 25, 2024	56.32	56.32	55.56	55.62	55.62	-0.89%	7,639
Oct 24, 2024	55.96	56.14	55.82	56.12	56.12	0.48%	5,396
Oct 23, 2024	55.97	56.18	55.53	55.85	55.85	-0.28%	10,479
Oct 22, 2024	55.95	56.15	55.68	56.01	56.01	-0.09%	10,815
Oct 21, 2024	57.23	57.23	55.95	56.06	56.06	-2.25%	12,418
Oct 18, 2024	57.45	57.45	57.04	57.35	57.35	-0.16%	17,022
Oct 17, 2024	57.16	57.49	57.11	57.44	57.44	0.51%	7,224
Oct 16, 2024	56.68	57.28	56.57	57.15	57.15	1.37%	8,343
Oct 15, 2024	56.24	56.96	56.24	56.38	56.38	-	6,560
Oct 14, 2024	56.03	56.40	55.99	56.38	56.38	0.38%	6,852
Oct 11, 2024	55.21	56.19	55.21	56.16	56.16	1.89%	5,763
Oct 10, 2024	55.02	55.14	54.84	55.12	55.12	-0.43%	13,274
Oct 9, 2024	54.89	55.58	54.75	55.36	55.36	0.73%	14,470
Oct 8, 2024	55.10	55.18	54.67	54.96	54.96	-0.25%	17,400
Oct 7, 2024	55.22	55.23	54.81	55.10	55.10	-0.38%	11,980
Oct 4, 2024	55.56	55.56	55.07	55.30	55.30	1.23%	20,853
Oct 3, 2024	54.70	54.71	54.03	54.63	54.63	-0.01%	33,658
Oct 2, 2024	54.86	54.92	54.63	54.64	54.64	-0.13%	17,252
Oct 1, 2024	55.43	55.43	54.65	54.71	54.71	-1.30%	6,996
Sep 30, 2024	55.15	55.43	54.88	55.43	55.43	0.29%	5,145
Sep 27, 2024	55.44	55.63	54.95	55.27	55.27	0.68%	12,838
Sep 26, 2024	55.01	55.12	54.81	54.89	54.89	0.68%	15,598
Sep 25, 2024	55.26	55.26	54.52	54.52	54.52	-1.33%	10,419
Sep 24, 2024	55.60	55.60	55.12	55.26	55.26	-0.42%	18,214
Sep 23, 2024	55.55	55.55	55.15	55.49	55.49	-0.13%	7,366
Sep 20, 2024	55.86	55.86	55.38	55.56	55.31	-0.83%	13,498
Sep 19, 2024	56.12	56.16	55.61	56.03	55.78	1.93%	25,519
Sep 18, 2024	54.84	55.93	54.52	54.97	54.72	0.57%	26,290
Sep 17, 2024	54.47	55.05	54.47	54.65	54.41	0.56%	11,923
Sep 16, 2024	53.88	54.40	53.85	54.35	54.10	1.19%	14,324
Sep 13, 2024	53.27	53.82	53.21	53.71	53.47	1.91%	17,101
Sep 12, 2024	52.16	52.77	52.16	52.70	52.47	1.23%	11,493
Sep 11, 2024	52.16	52.18	51.06	52.06	51.83	-0.48%	29,219
Sep 10, 2024	52.87	52.87	51.74	52.31	52.08	-0.91%	10,078
Sep 9, 2024	52.81	53.19	52.80	52.80	52.56	0.27%	10,092
Sep 6, 2024	53.92	53.92	52.65	52.65	52.42	-1.77%	9,248
Sep 5, 2024	54.18	54.18	53.50	53.60	53.36	-0.71%	6,620
Sep 4, 2024	54.44	54.79	53.90	53.98	53.74	-0.91%	12,480
Sep 3, 2024	55.40	55.40	54.48	54.48	54.24	-2.55%	9,298
Aug 30, 2024	55.70	55.90	55.41	55.90	55.65	0.65%	6,322
Aug 29, 2024	55.86	56.04	55.19	55.54	55.29	0.33%	17,133
Aug 28, 2024	55.28	55.44	55.07	55.36	55.11	0.04%	8,437
Aug 27, 2024	55.47	55.47	55.18	55.33	55.09	-0.58%	12,237
Aug 26, 2024	56.20	56.37	55.66	55.66	55.41	-0.40%	8,724
Aug 23, 2024	54.70	55.95	54.70	55.88	55.63	3.00%	10,921
Aug 22, 2024	54.36	54.59	54.21	54.25	54.01	-0.22%	6,519
Aug 21, 2024	54.24	54.41	53.97	54.37	54.13	1.21%	33,727
Aug 20, 2024	54.43	54.43	53.72	53.72	53.48	-1.44%	11,396
Aug 19, 2024	54.35	54.58	54.23	54.51	54.26	0.54%	12,195
Aug 16, 2024	54.00	54.40	54.00	54.21	53.97	0.26%	8,215
Aug 15, 2024	53.72	54.28	53.72	54.07	53.83	2.08%	12,047
Aug 14, 2024	53.20	53.20	52.83	52.97	52.73	0.12%	4,409
Aug 13, 2024	52.49	53.02	52.07	52.91	52.67	1.22%	12,688
Aug 12, 2024	52.92	52.92	52.18	52.27	52.04	-0.79%	6,499
Aug 9, 2024	52.69	52.96	52.51	52.69	52.45	0.08%	8,581
Aug 8, 2024	52.16	52.77	52.00	52.64	52.41	2.07%	8,064
Aug 7, 2024	52.82	52.82	51.45	51.57	51.34	-0.72%	12,800
Aug 6, 2024	51.38	52.49	51.38	51.95	51.71	1.24%	65,180
Aug 5, 2024	50.92	52.13	50.24	51.31	51.08	-3.32%	18,057
Aug 2, 2024	53.78	53.78	52.73	53.07	52.84	-3.41%	17,033
Aug 1, 2024	56.79	56.98	54.62	54.95	54.70	-2.78%	18,587