XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	34.55	34.92	34.55	34.92	34.92	0.78%	16,880
Dec 23, 2024	34.66	34.66	34.44	34.65	34.65	0.23%	47,417
Dec 20, 2024	34.29	34.85	34.25	34.57	34.57	0.55%	44,300
Dec 19, 2024	34.63	34.84	34.37	34.38	34.38	-0.52%	75,600
Dec 18, 2024	35.64	35.77	34.50	34.56	34.56	-3.00%	34,500
Dec 17, 2024	35.84	35.94	35.54	35.63	35.63	-0.83%	44,332
Dec 16, 2024	36.04	36.10	35.88	35.93	35.93	0.06%	43,100
Dec 13, 2024	35.99	36.03	35.78	35.91	35.91	-0.42%	26,300
Dec 12, 2024	36.16	36.16	36.00	36.06	36.06	-0.14%	33,500
Dec 11, 2024	36.22	36.22	35.93	36.11	36.11	0.58%	40,000
Dec 10, 2024	36.22	36.22	35.87	35.90	35.90	-0.69%	31,412
Dec 9, 2024	36.38	36.38	36.07	36.15	36.15	-0.30%	33,034
Dec 6, 2024	36.41	36.41	36.19	36.26	36.26	0.92%	46,103
Dec 5, 2024	36.38	36.38	35.93	35.93	35.93	-1.07%	35,800
Dec 4, 2024	36.31	36.32	36.14	36.32	36.32	0.25%	49,346
Dec 3, 2024	36.38	36.38	36.10	36.23	36.23	-0.11%	34,900
Dec 2, 2024	38.07	38.07	36.23	36.27	36.27	-0.74%	50,700
Nov 29, 2024	36.59	36.59	36.29	36.54	36.54	0.14%	62,441
Nov 28, 2024	36.63	36.63	36.35	36.49	36.49	0.55%	16,512
Nov 27, 2024	36.71	36.79	36.26	36.29	36.29	-0.63%	49,711
Nov 26, 2024	36.77	36.77	36.40	36.52	36.52	0.08%	54,617
Nov 25, 2024	36.27	36.71	36.24	36.49	36.49	1.59%	38,502
Nov 22, 2024	35.48	35.93	35.48	35.92	35.92	1.79%	33,040
Nov 21, 2024	34.78	35.36	34.77	35.29	35.29	1.55%	24,401
Nov 20, 2024	34.54	34.75	34.49	34.75	34.75	0.64%	44,900
Nov 19, 2024	34.34	34.59	34.19	34.53	34.53	-0.32%	27,249
Nov 18, 2024	34.81	34.83	34.57	34.64	34.64	-0.29%	28,000
Nov 15, 2024	35.00	35.05	34.67	34.74	34.74	-0.83%	32,800
Nov 14, 2024	35.36	35.38	34.98	35.03	35.03	-0.54%	44,700
Nov 13, 2024	35.48	35.51	35.21	35.22	35.22	-0.11%	44,800
Nov 12, 2024	35.63	35.63	35.20	35.26	35.26	-0.90%	17,818
Nov 11, 2024	35.50	35.68	35.50	35.58	35.58	0.91%	23,100
Nov 8, 2024	35.10	35.31	35.02	35.26	35.26	0.86%	31,600
Nov 7, 2024	35.12	35.13	34.92	34.96	34.96	-0.68%	43,300
Nov 6, 2024	35.25	35.25	34.71	35.20	35.20	4.92%	109,337
Nov 5, 2024	33.07	33.55	32.98	33.55	33.55	0.99%	21,918
Nov 4, 2024	33.16	33.43	33.12	33.22	33.22	-0.21%	26,400
Nov 1, 2024	33.39	33.46	33.21	33.29	33.29	0.42%	45,902
Oct 31, 2024	33.49	33.49	33.12	33.15	33.15	-1.04%	52,709
Oct 30, 2024	33.59	33.89	33.50	33.50	33.50	-0.27%	35,900
Oct 29, 2024	33.26	33.60	33.24	33.59	33.59	0.30%	14,415
Oct 28, 2024	33.22	33.57	33.22	33.49	33.49	1.03%	20,900
Oct 25, 2024	33.28	33.42	33.09	33.15	33.15	-0.36%	17,237
Oct 24, 2024	33.30	33.31	33.17	33.27	33.27	0.27%	20,731
Oct 23, 2024	33.29	33.36	33.00	33.18	33.18	-0.48%	27,100
Oct 22, 2024	33.51	33.51	33.23	33.34	33.34	-0.71%	19,449
Oct 21, 2024	33.92	33.92	33.57	33.58	33.58	-0.94%	26,200
Oct 18, 2024	33.97	33.98	33.81	33.90	33.90	0.03%	25,400
Oct 17, 2024	33.95	33.95	33.75	33.89	33.89	0.50%	26,900
Oct 16, 2024	33.74	33.90	33.61	33.72	33.72	0.63%	20,800
Oct 15, 2024	33.64	33.89	33.51	33.51	33.51	0.54%	20,441
Oct 11, 2024	32.91	33.36	32.91	33.33	33.33	1.80%	23,000
Oct 10, 2024	32.79	32.81	32.64	32.74	32.74	-0.24%	38,600
Oct 9, 2024	32.51	32.87	32.50	32.82	32.82	1.11%	29,700
Oct 8, 2024	32.54	32.60	32.35	32.46	32.46	0.22%	26,300
Oct 7, 2024	32.50	32.50	32.26	32.39	32.39	-0.34%	20,900
Oct 4, 2024	32.59	32.61	32.31	32.50	32.50	1.12%	31,000
Oct 3, 2024	32.14	32.14	31.98	32.14	32.14	0.19%	23,700
Oct 2, 2024	32.07	32.13	31.96	32.08	32.08	0.03%	15,325
Oct 1, 2024	32.31	32.31	31.87	32.07	32.07	-1.08%	53,019
Sep 30, 2024	32.30	32.42	32.16	32.42	32.42	0.19%	17,600
Sep 27, 2024	32.46	32.52	32.25	32.36	32.36	0.53%	16,103
Sep 26, 2024	32.30	32.39	32.15	32.19	32.19	0.72%	13,113
Sep 25, 2024	32.31	32.31	31.92	31.96	31.96	-0.68%	18,433
Sep 24, 2024	32.44	32.44	32.18	32.18	32.18	-0.59%	17,200
Sep 23, 2024	32.35	32.45	32.22	32.37	32.37	0.19%	15,800
Sep 20, 2024	32.50	32.50	32.26	32.31	32.31	-0.71%	12,513
Sep 19, 2024	32.54	32.55	32.39	32.54	32.54	1.31%	13,600
Sep 18, 2024	32.13	32.45	32.01	32.12	32.12	0.19%	95,100
Sep 17, 2024	32.14	32.25	31.95	32.06	32.06	0.60%	23,405
Sep 16, 2024	31.79	31.89	31.71	31.87	31.87	0.73%	19,600
Sep 13, 2024	31.43	31.67	31.41	31.64	31.64	1.87%	8,100
Sep 12, 2024	31.00	31.18	30.78	31.06	31.06	0.88%	19,338
Sep 11, 2024	30.73	30.79	30.24	30.79	30.79	0.10%	16,509
Sep 10, 2024	30.83	30.83	30.62	30.76	30.76	0.07%	10,100
Sep 9, 2024	30.67	30.81	30.67	30.74	30.74	0.49%	11,425
Sep 6, 2024	31.01	31.08	30.54	30.59	30.59	-1.00%	14,332
Sep 5, 2024	31.22	31.22	30.82	30.90	30.90	-0.68%	15,730
Sep 4, 2024	31.28	31.32	31.05	31.11	31.11	-0.45%	24,633
Sep 3, 2024	32.09	32.09	31.21	31.25	31.25	-1.91%	10,333
Aug 30, 2024	31.93	31.93	31.64	31.86	31.86	0.47%	10,229
Aug 29, 2024	31.67	31.94	31.55	31.71	31.71	0.25%	9,620
Aug 28, 2024	31.75	31.75	31.51	31.63	31.63	-0.28%	16,546
Aug 27, 2024	31.78	31.78	31.62	31.72	31.72	-0.63%	15,400
Aug 26, 2024	32.23	32.23	31.92	31.92	31.92	-0.50%	10,822
Aug 23, 2024	31.84	32.08	31.75	32.08	32.08	1.52%	15,309
Aug 22, 2024	31.83	31.89	31.58	31.60	31.60	-0.60%	9,243
Aug 21, 2024	31.53	31.81	31.50	31.79	31.79	1.05%	21,700
Aug 20, 2024	31.75	31.75	31.43	31.46	31.46	-1.01%	14,126
Aug 19, 2024	31.67	31.78	31.67	31.78	31.78	0.63%	13,745
Aug 16, 2024	31.51	31.74	31.51	31.58	31.58	-0.35%	30,813
Aug 15, 2024	31.65	31.77	31.46	31.69	31.69	2.09%	10,340
Aug 14, 2024	31.27	31.27	30.93	31.04	31.04	0.10%	9,316
Aug 13, 2024	30.91	31.07	30.79	31.01	31.01	1.17%	33,900
Aug 12, 2024	30.78	30.89	30.65	30.65	30.65	-0.71%	10,539
Aug 9, 2024	30.72	30.96	30.72	30.87	30.87	-0.06%	9,627
Aug 8, 2024	30.69	30.90	30.49	30.89	30.89	2.01%	8,200
Aug 7, 2024	30.94	30.99	30.27	30.28	30.28	-0.98%	17,336
Aug 6, 2024	31.00	31.00	30.24	30.58	30.58	-2.33%	18,644
Aug 2, 2024	31.69	31.69	30.95	31.31	31.31	-2.82%	66,600