XMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	38.12	38.30	38.12	38.30	38.30	0.42%	3,547
Dec 23, 2024	37.89	38.14	37.84	38.14	38.14	0.66%	7,420
Dec 20, 2024	37.41	38.09	37.41	37.89	37.89	0.80%	22,100
Dec 19, 2024	37.74	37.76	37.55	37.59	37.59	-0.45%	5,200
Dec 18, 2024	38.49	38.61	37.76	37.76	37.76	-1.97%	10,000
Dec 17, 2024	38.41	38.52	38.39	38.52	38.52	-0.67%	4,341
Dec 16, 2024	38.80	38.85	38.70	38.78	38.78	-0.10%	6,400
Dec 13, 2024	39.07	39.07	38.71	38.82	38.82	-0.67%	4,329
Dec 12, 2024	39.14	39.20	39.07	39.08	39.08	-0.94%	63,000
Dec 11, 2024	39.33	39.52	39.28	39.45	39.45	0.64%	60,200
Dec 10, 2024	39.52	39.57	39.20	39.20	39.20	-0.86%	5,701
Dec 9, 2024	39.72	39.90	39.50	39.54	39.54	-0.03%	5,701
Dec 6, 2024	39.64	39.68	39.54	39.55	39.55	-0.33%	4,718
Dec 5, 2024	39.55	39.83	39.55	39.68	39.68	0.30%	5,230
Dec 4, 2024	39.58	39.59	39.45	39.56	39.56	0.25%	4,000
Dec 3, 2024	39.32	39.50	39.29	39.46	39.46	0.64%	6,005
Dec 2, 2024	39.43	39.43	39.14	39.21	39.21	-0.71%	29,003
Nov 29, 2024	39.18	39.49	39.18	39.49	39.49	0.77%	10,200
Nov 28, 2024	39.05	39.25	39.05	39.19	39.19	0.38%	4,028
Nov 27, 2024	38.96	39.17	38.96	39.04	39.04	0.33%	3,800
Nov 26, 2024	38.86	38.97	38.86	38.91	38.91	-1.04%	17,441
Nov 25, 2024	39.26	39.32	39.23	39.32	39.32	0.03%	29,732
Nov 22, 2024	39.32	39.36	39.23	39.31	39.31	0.10%	5,400
Nov 21, 2024	39.06	39.27	39.06	39.27	39.27	1.60%	3,515
Nov 20, 2024	38.53	38.71	38.49	38.65	38.65	0.23%	5,223
Nov 19, 2024	38.27	38.59	38.27	38.56	38.56	0.42%	2,444
Nov 18, 2024	38.15	38.62	38.15	38.40	38.40	1.13%	6,644
Nov 15, 2024	38.06	38.20	37.89	37.97	37.97	-0.39%	5,600
Nov 14, 2024	37.89	38.13	37.89	38.12	38.12	0.50%	5,600
Nov 13, 2024	38.01	38.01	37.86	37.93	37.93	-0.08%	6,037
Nov 12, 2024	38.15	38.15	37.80	37.96	37.96	-0.60%	3,800
Nov 11, 2024	38.24	38.28	38.04	38.19	38.19	-0.34%	3,241
Nov 8, 2024	38.57	38.57	38.32	38.32	38.32	-0.85%	900
Nov 7, 2024	38.26	38.70	38.26	38.65	38.65	1.26%	3,523
Nov 6, 2024	37.87	38.17	37.87	38.17	38.17	0.47%	8,400
Nov 5, 2024	37.80	37.99	37.80	37.99	37.99	0.56%	44,500
Nov 4, 2024	37.78	38.06	37.71	37.78	37.78	-0.11%	5,200
Nov 1, 2024	37.74	37.94	37.74	37.82	37.82	0.72%	57,043
Oct 31, 2024	38.01	38.01	37.52	37.55	37.55	-1.55%	1,617
Oct 30, 2024	38.09	38.18	38.09	38.14	38.14	-0.03%	2,200
Oct 29, 2024	38.03	38.15	37.94	38.15	38.15	0.29%	3,347
Oct 28, 2024	38.00	38.04	37.98	38.04	38.04	-0.13%	900
Oct 25, 2024	38.33	38.33	38.07	38.09	38.09	-0.37%	1,542
Oct 24, 2024	38.13	38.23	37.95	38.23	38.23	0.74%	2,906
Oct 23, 2024	37.95	37.95	37.95	37.95	37.95	-1.20%	700
Oct 22, 2024	38.35	38.41	38.35	38.41	38.41	-	1,400
Oct 21, 2024	38.53	38.53	38.31	38.41	38.41	-0.31%	2,400
Oct 18, 2024	38.31	38.53	38.31	38.53	38.53	0.86%	1,103
Oct 17, 2024	38.14	38.20	38.14	38.20	38.20	0.16%	1,500
Oct 16, 2024	38.08	38.18	38.08	38.14	38.14	0.79%	1,114
Oct 15, 2024	37.79	37.84	37.79	37.84	37.84	-0.50%	2,400
Oct 11, 2024	37.70	38.03	37.70	38.03	38.03	0.96%	1,600
Oct 10, 2024	37.35	37.68	37.35	37.67	37.67	0.94%	3,800
Oct 9, 2024	37.17	37.32	37.15	37.32	37.32	0.43%	1,400
Oct 8, 2024	37.03	37.16	37.03	37.16	37.16	-0.46%	2,600
Oct 7, 2024	37.44	37.44	37.23	37.33	37.33	-0.48%	2,238
Oct 4, 2024	37.57	37.57	37.51	37.51	37.51	1.21%	5,000
Oct 3, 2024	37.06	37.06	37.06	37.06	37.06	-0.16%	733
Oct 2, 2024	37.12	37.12	37.12	37.12	37.12	0.16%	300
Oct 1, 2024	36.91	37.06	36.91	37.06	37.06	0.24%	2,640
Sep 30, 2024	36.76	36.97	36.69	36.97	36.97	0.14%	2,636
Sep 27, 2024	37.13	37.13	36.92	36.92	36.92	-0.46%	728
Sep 26, 2024	36.98	37.16	36.98	37.09	37.09	0.82%	1,000
Sep 25, 2024	36.81	36.84	36.79	36.79	36.79	-0.41%	14,700
Sep 24, 2024	36.83	36.94	36.83	36.94	36.94	0.54%	6,500
Sep 23, 2024	36.74	36.74	36.74	36.74	36.60	-0.05%	106
Sep 20, 2024	36.68	36.81	36.68	36.76	36.61	0.11%	606
Sep 19, 2024	36.84	36.84	36.68	36.72	36.58	0.77%	2,618
Sep 18, 2024	36.43	36.64	36.27	36.44	36.30	0.22%	3,200
Sep 17, 2024	36.35	36.46	36.25	36.36	36.22	0.17%	2,614
Sep 16, 2024	36.18	36.30	36.10	36.30	36.16	0.53%	1,900
Sep 13, 2024	35.97	36.11	35.97	36.11	35.97	0.98%	1,700
Sep 12, 2024	35.25	35.84	35.25	35.76	35.62	1.91%	3,700
Sep 11, 2024	34.57	35.09	34.57	35.09	34.95	0.98%	3,200
Sep 10, 2024	34.61	34.75	34.34	34.75	34.61	0.61%	3,702
Sep 9, 2024	34.49	34.68	34.49	34.54	34.40	0.49%	1,700
Sep 6, 2024	34.90	34.90	34.36	34.37	34.23	-1.52%	1,500
Sep 5, 2024	35.15	35.17	34.90	34.90	34.76	-0.23%	535
Sep 4, 2024	34.86	35.09	34.86	34.98	34.84	-0.11%	2,015
Sep 3, 2024	35.02	35.02	35.02	35.02	34.88	-2.32%	1,219
Aug 30, 2024	35.69	35.85	35.57	35.85	35.71	0.25%	1,630
Aug 29, 2024	35.76	35.90	35.76	35.76	35.62	0.25%	1,718
Aug 28, 2024	35.90	35.90	35.56	35.67	35.53	-0.97%	2,636
Aug 27, 2024	36.00	36.10	35.95	36.02	35.88	-0.61%	3,400
Aug 26, 2024	36.20	36.26	36.14	36.24	36.10	0.53%	3,400
Aug 23, 2024	35.92	36.05	35.92	36.05	35.91	1.26%	549
Aug 22, 2024	35.74	35.74	35.60	35.60	35.46	-0.64%	900
Aug 21, 2024	35.68	35.83	35.68	35.83	35.69	0.45%	1,400
Aug 20, 2024	35.72	35.72	35.58	35.67	35.53	0.20%	1,500
Aug 19, 2024	35.52	35.76	35.52	35.60	35.46	0.06%	6,400
Aug 16, 2024	35.43	35.58	35.42	35.58	35.44	0.08%	813
Aug 15, 2024	35.55	35.60	35.55	35.55	35.41	1.63%	1,645
Aug 14, 2024	35.01	35.02	34.84	34.98	34.84	0.37%	1,900
Aug 13, 2024	34.60	34.91	34.60	34.85	34.71	0.69%	3,100
Aug 12, 2024	34.52	34.61	34.52	34.61	34.47	1.23%	1,039
Aug 9, 2024	34.16	34.19	34.12	34.19	34.06	0.29%	2,602
Aug 8, 2024	33.82	34.15	33.82	34.09	33.96	1.43%	5,900
Aug 7, 2024	34.45	34.45	33.56	33.61	33.48	-1.55%	1,938
Aug 6, 2024	34.08	34.29	33.94	34.14	34.01	-1.04%	2,723
Aug 2, 2024	35.14	35.14	34.42	34.50	34.36	-2.57%	3,400