XMH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	89,900
Oct 7, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	42,500
Oct 6, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	18,400
Oct 5, 2026	0.33	0.33	0.33	0.33	0.33	-	97,200
Oct 2, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	80,000
Oct 1, 2026	0.33	0.37	0.33	0.34	0.34	-	19,300
Sep 30, 2026	0.34	0.36	0.34	0.34	0.34	-2.86%	93,700
Sep 29, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	18,500
Sep 28, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	171,500
Sep 25, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	115,700
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	-	28,400
Sep 23, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	15,000
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	96,600
Sep 21, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	24,500
Sep 18, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	115,400
Sep 17, 2026	0.35	0.39	0.35	0.39	0.39	10.00%	78,900
Sep 16, 2026	0.36	0.36	0.34	0.35	0.35	-5.41%	214,200
Sep 15, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	402,000
Sep 14, 2026	0.41	0.41	0.37	0.38	0.38	-6.17%	157,900
Sep 11, 2026	0.43	0.43	0.41	0.41	0.41	-7.95%	341,200
Sep 10, 2026	0.46	0.46	0.44	0.44	0.44	-1.12%	28,000
Sep 9, 2026	0.45	0.47	0.45	0.45	0.45	-5.32%	94,300
Sep 8, 2026	0.49	0.49	0.47	0.47	0.47	-6.00%	69,700
Sep 7, 2026	0.51	0.52	0.50	0.50	0.50	-0.50%	67,500
Sep 4, 2026	0.50	0.50	0.50	0.50	0.50	0.50%	-
Sep 3, 2026	0.53	0.53	0.52	0.52	0.50	0.48%	364,000
Sep 2, 2026	0.52	0.53	0.50	0.52	0.50	1.97%	85,200
Sep 1, 2026	0.52	0.56	0.49	0.51	0.49	-1.93%	79,200
Aug 31, 2026	0.54	0.54	0.49	0.52	0.50	-3.72%	325,200
Aug 28, 2026	0.56	0.56	0.53	0.54	0.52	-2.27%	91,600
Aug 27, 2026	0.56	0.56	0.55	0.55	0.53	-2.22%	53,200
Aug 26, 2026	0.55	0.56	0.55	0.56	0.54	2.27%	22,400
Aug 25, 2026	0.57	0.57	0.55	0.55	0.53	-3.93%	104,000
Aug 21, 2026	0.56	0.57	0.56	0.57	0.55	1.33%	113,600
Aug 20, 2026	0.56	0.57	0.56	0.57	0.54	-1.74%	4,000
Aug 18, 2026	0.58	0.58	0.58	0.58	0.55	-	8,000
Aug 17, 2026	0.56	0.58	0.56	0.58	0.55	2.22%	99,600
Aug 14, 2026	0.57	0.57	0.56	0.56	0.54	-1.32%	13,200
Aug 13, 2026	0.57	0.57	0.57	0.57	0.55	-0.44%	8,000
Aug 12, 2026	0.57	0.57	0.57	0.57	0.55	-0.43%	40,000
Aug 11, 2026	0.58	0.58	0.58	0.58	0.55	-	6,800
Aug 7, 2026	0.57	0.58	0.57	0.58	0.55	1.77%	45,600
Aug 5, 2026	0.57	0.57	0.57	0.57	0.54	1.80%	6,800
Aug 4, 2026	0.56	0.56	0.56	0.56	0.53	-1.33%	37,600
Aug 3, 2026	0.56	0.56	0.56	0.56	0.54	-1.75%	16,800
Jul 29, 2026	0.55	0.58	0.55	0.57	0.55	0.44%	40,400
Jul 28, 2026	0.57	0.57	0.57	0.57	0.55	3.17%	28,000
Jul 27, 2026	0.55	0.55	0.55	0.55	0.53	-	10,000
Jul 24, 2026	0.58	0.58	0.55	0.55	0.53	-1.78%	20,800
Jul 23, 2026	0.56	0.56	0.56	0.56	0.54	-1.32%	16,000