XMH Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.35	2.37	2.35	2.36	2.36	1.72%	35,400
Jun 3, 2026	2.34	2.35	2.32	2.32	2.32	-1.28%	3,600
Jun 2, 2026	2.37	2.39	2.30	2.35	2.35	0.43%	25,900
May 29, 2026	2.29	2.34	2.29	2.34	2.34	2.18%	4,400
May 28, 2026	2.37	2.37	2.29	2.29	2.29	-3.78%	14,400
May 25, 2026	2.39	2.39	2.38	2.38	2.38	-	5,400
May 22, 2026	2.33	2.38	2.28	2.38	2.38	2.15%	4,500
May 21, 2026	2.28	2.33	2.28	2.33	2.33	1.75%	25,000
May 20, 2026	2.30	2.30	2.29	2.29	2.29	-1.29%	32,600
May 19, 2026	2.33	2.33	2.31	2.32	2.32	1.75%	5,700
May 18, 2026	2.26	2.28	2.26	2.28	2.28	0.88%	16,800
May 15, 2026	2.37	2.37	2.26	2.26	2.26	-3.42%	161,100
May 14, 2026	2.28	2.35	2.28	2.34	2.34	2.63%	7,100
May 13, 2026	2.32	2.33	2.28	2.28	2.28	-0.44%	4,700
May 12, 2026	2.29	2.33	2.28	2.29	2.29	1.78%	11,100
May 11, 2026	2.31	2.34	2.25	2.25	2.25	-2.60%	14,000
May 8, 2026	2.31	2.31	2.31	2.31	2.31	-	800
May 7, 2026	2.31	2.31	2.31	2.31	2.31	-	66,600
May 6, 2026	2.39	2.39	2.31	2.31	2.31	-3.35%	11,100
May 5, 2026	2.39	2.39	2.28	2.39	2.39	-	40,100
May 4, 2026	2.25	2.39	2.25	2.39	2.39	6.22%	72,300
Apr 30, 2026	2.20	2.25	2.20	2.25	2.25	1.35%	7,900
Apr 29, 2026	2.24	2.24	2.19	2.22	2.22	-0.89%	58,000
Apr 28, 2026	2.24	2.24	2.17	2.24	2.24	-	6,800
Apr 27, 2026	2.13	2.24	2.12	2.24	2.24	4.19%	18,900
Apr 24, 2026	2.23	2.23	2.12	2.15	2.15	-3.15%	15,900
Apr 23, 2026	2.17	2.22	2.14	2.22	2.22	2.30%	662,900
Apr 22, 2026	2.05	2.17	2.02	2.17	2.17	6.90%	31,400
Apr 21, 2026	2.05	2.05	2.03	2.03	2.03	-	7,700
Apr 20, 2026	2.03	2.04	2.03	2.03	2.03	0.50%	9,900
Apr 17, 2026	2.03	2.03	2.00	2.02	2.02	-0.49%	55,400
Apr 16, 2026	1.97	2.05	1.97	2.03	2.03	6.28%	77,600
Apr 15, 2026	1.95	1.95	1.91	1.91	1.91	-2.55%	25,400
Apr 14, 2026	1.99	1.99	1.96	1.96	1.96	0.51%	45,700
Apr 13, 2026	1.90	1.95	1.88	1.95	1.95	-0.51%	19,700
Apr 10, 2026	1.96	1.96	1.95	1.96	1.96	-	11,500
Apr 9, 2026	1.97	1.97	1.96	1.96	1.96	-0.51%	3,700
Apr 8, 2026	1.97	1.99	1.97	1.97	1.97	-	11,900
Apr 7, 2026	1.98	1.98	1.97	1.97	1.97	-1.01%	1,800
Apr 6, 2026	1.96	1.99	1.95	1.99	1.99	1.53%	7,400
Apr 2, 2026	1.92	1.96	1.88	1.96	1.96	2.08%	4,200
Apr 1, 2026	1.91	1.92	1.90	1.92	1.92	1.05%	15,500
Mar 31, 2026	1.88	1.90	1.88	1.90	1.90	2.15%	9,400
Mar 30, 2026	1.85	1.86	1.85	1.86	1.86	-1.06%	9,500
Mar 27, 2026	1.88	1.88	1.86	1.88	1.88	-0.53%	76,300
Mar 25, 2026	1.89	1.89	1.89	1.89	1.89	-0.53%	800
Mar 24, 2026	1.92	1.92	1.90	1.90	1.90	2.70%	500
Mar 23, 2026	1.85	1.98	1.84	1.85	1.85	-2.12%	46,600
Mar 20, 2026	1.90	1.90	1.89	1.89	1.89	-1.56%	10,400
Mar 19, 2026	1.94	1.95	1.90	1.92	1.92	1.05%	16,300