XMVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	62.14	62.52	61.59	61.87	61.87	-0.17%	9,956
Sep 4, 2025	61.35	61.99	61.35	61.98	61.98	1.48%	11,188
Sep 3, 2025	60.84	61.39	60.58	61.08	61.08	0.54%	13,026
Sep 2, 2025	60.75	61.04	60.53	60.75	60.75	-0.47%	16,851
Aug 29, 2025	61.08	61.26	60.75	61.04	61.04	0.28%	19,028
Aug 28, 2025	61.41	61.41	60.45	60.87	60.87	-0.57%	10,501
Aug 27, 2025	60.34	61.36	60.34	61.21	61.21	1.46%	91,398
Aug 26, 2025	60.25	60.71	60.20	60.33	60.33	2.20%	23,915
Aug 25, 2025	59.35	59.35	58.85	59.03	59.03	-0.57%	10,498
Aug 22, 2025	57.54	59.47	57.54	59.37	59.37	3.50%	8,485
Aug 21, 2025	57.37	57.61	57.19	57.37	57.37	-0.41%	9,300
Aug 20, 2025	57.61	57.61	57.26	57.60	57.60	0.18%	4,974
Aug 19, 2025	57.43	57.95	57.29	57.50	57.50	0.34%	32,964
Aug 18, 2025	57.07	57.46	56.99	57.30	57.30	0.20%	16,762
Aug 15, 2025	57.94	57.94	57.19	57.19	57.19	-1.42%	13,522
Aug 14, 2025	57.50	58.01	57.50	58.01	58.01	-0.30%	7,778
Aug 13, 2025	57.57	58.18	57.57	58.18	58.18	1.68%	7,379
Aug 12, 2025	56.27	57.22	56.27	57.22	57.22	2.62%	11,510
Aug 11, 2025	55.92	56.05	55.76	55.76	55.76	-0.24%	7,656
Aug 8, 2025	55.86	56.06	55.74	55.89	55.89	0.86%	7,359
Aug 7, 2025	55.97	55.97	55.27	55.41	55.41	-0.55%	7,271
Aug 6, 2025	55.87	55.90	55.53	55.72	55.72	-0.33%	10,109
Aug 5, 2025	55.66	55.96	55.24	55.90	55.90	0.32%	18,223
Aug 4, 2025	55.25	55.80	55.22	55.73	55.73	1.30%	21,429
Aug 1, 2025	55.49	55.49	54.32	55.01	55.01	-1.86%	18,688
Jul 31, 2025	56.44	56.70	56.01	56.05	56.05	-0.72%	11,866
Jul 30, 2025	56.96	57.19	56.40	56.46	56.46	-0.61%	10,962
Jul 29, 2025	57.08	57.10	56.67	56.81	56.81	-0.16%	10,032
Jul 28, 2025	57.22	57.24	56.68	56.90	56.90	-0.44%	12,041
Jul 25, 2025	57.04	57.21	56.51	57.15	57.15	0.43%	7,353
Jul 24, 2025	57.62	57.62	56.91	56.91	56.91	-1.36%	13,369
Jul 23, 2025	57.89	57.89	57.43	57.69	57.69	0.16%	9,107
Jul 22, 2025	56.99	57.72	56.99	57.59	57.59	1.19%	8,779
Jul 21, 2025	57.41	57.56	56.90	56.92	56.92	-0.25%	12,416
Jul 18, 2025	57.41	57.41	56.81	57.06	57.06	0.14%	28,597
Jul 17, 2025	56.62	57.09	56.50	56.98	56.98	0.79%	13,286
Jul 16, 2025	56.52	56.75	55.92	56.53	56.53	0.47%	15,497
Jul 15, 2025	57.79	57.79	56.27	56.27	56.27	-2.38%	64,098
Jul 14, 2025	57.40	57.64	57.36	57.64	57.64	0.41%	4,495
Jul 11, 2025	57.72	57.72	57.19	57.41	57.41	-0.87%	10,902
Jul 10, 2025	57.59	58.21	57.57	57.91	57.91	0.49%	5,450
Jul 9, 2025	57.65	57.73	57.33	57.62	57.62	0.34%	10,999
Jul 8, 2025	57.30	57.76	57.30	57.43	57.43	0.70%	8,246
Jul 7, 2025	57.52	57.89	56.90	57.03	57.03	-1.24%	16,208
Jul 3, 2025	57.61	57.88	57.59	57.74	57.74	0.88%	5,331
Jul 2, 2025	56.78	57.24	56.54	57.24	57.24	0.95%	7,922
Jul 1, 2025	55.60	57.00	55.60	56.70	56.70	1.93%	7,540
Jun 30, 2025	55.86	55.86	55.46	55.63	55.63	0.07%	16,026
Jun 27, 2025	55.66	55.93	55.34	55.59	55.59	0.42%	11,268
Jun 26, 2025	54.81	55.36	54.74	55.36	55.36	1.49%	12,184