XMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	46.21	46.22	46.21	46.22	46.22	0.35%	2,206
Dec 23, 2024	45.82	46.06	45.82	46.06	46.06	0.24%	2,143
Dec 20, 2024	45.61	46.08	45.61	45.95	45.95	0.33%	13,748
Dec 19, 2024	45.79	45.88	45.72	45.80	45.80	-0.41%	2,346
Dec 18, 2024	46.52	46.57	45.92	45.99	45.99	-1.16%	4,104
Dec 17, 2024	46.49	46.57	46.49	46.53	46.53	-0.36%	410
Dec 16, 2024	46.83	46.92	46.70	46.70	46.70	-0.57%	13,800
Dec 13, 2024	47.00	47.00	46.94	46.97	46.97	-0.40%	600
Dec 12, 2024	47.21	47.21	47.16	47.16	47.16	-0.61%	420
Dec 11, 2024	47.51	47.51	47.36	47.45	47.45	-	2,700
Dec 10, 2024	47.57	47.57	47.45	47.45	47.45	-0.36%	500
Dec 9, 2024	47.69	47.81	47.61	47.62	47.62	-0.17%	1,400
Dec 6, 2024	47.80	47.80	47.66	47.70	47.70	-0.08%	1,936
Dec 5, 2024	47.51	47.81	47.51	47.74	47.74	0.29%	4,905
Dec 4, 2024	47.63	47.67	47.51	47.60	47.60	0.19%	3,837
Dec 3, 2024	47.52	47.63	47.49	47.51	47.51	-0.13%	8,100
Dec 2, 2024	47.50	47.57	47.39	47.57	47.57	0.08%	9,730
Nov 29, 2024	47.45	47.53	47.43	47.53	47.53	0.27%	2,000
Nov 28, 2024	47.48	47.49	47.40	47.40	47.40	0.23%	2,500
Nov 27, 2024	47.32	47.35	47.27	47.29	47.29	0.38%	3,600
Nov 26, 2024	47.14	47.14	46.93	47.11	47.11	-0.08%	3,700
Nov 25, 2024	47.25	47.35	47.11	47.15	47.15	-0.30%	8,100
Nov 22, 2024	47.24	47.44	47.22	47.29	47.29	0.21%	7,432
Nov 21, 2024	46.81	47.19	46.81	47.19	47.19	0.94%	3,940
Nov 20, 2024	46.46	46.75	46.46	46.75	46.75	0.43%	1,229
Nov 19, 2024	46.28	46.57	46.26	46.55	46.55	0.17%	3,649
Nov 18, 2024	46.56	46.60	46.47	46.47	46.47	0.26%	1,746
Nov 15, 2024	46.43	46.43	46.28	46.35	46.35	-0.26%	2,100
Nov 14, 2024	46.62	46.65	46.47	46.47	46.47	-0.04%	4,800
Nov 13, 2024	46.45	46.49	46.42	46.49	46.49	-0.09%	2,700
Nov 12, 2024	46.57	46.57	46.40	46.53	46.53	-0.11%	3,410
Nov 11, 2024	46.75	46.81	46.57	46.58	46.58	-0.02%	1,634
Nov 8, 2024	46.56	46.59	46.48	46.59	46.59	0.04%	3,104
Nov 7, 2024	46.39	46.57	46.39	46.57	46.57	0.84%	4,400
Nov 6, 2024	46.27	46.27	46.07	46.18	46.18	0.39%	4,100
Nov 5, 2024	45.77	46.12	45.77	46.00	46.00	0.55%	2,200
Nov 4, 2024	45.79	45.96	45.75	45.75	45.75	-0.26%	3,124
Nov 1, 2024	45.90	45.98	45.87	45.87	45.87	-0.02%	700
Oct 31, 2024	46.24	46.24	45.72	45.88	45.88	-0.82%	2,210
Oct 30, 2024	46.23	46.32	46.23	46.26	46.26	0.02%	2,800
Oct 29, 2024	46.27	46.27	46.20	46.25	46.25	-0.22%	11,100
Oct 28, 2024	46.08	46.35	46.08	46.35	46.35	0.56%	5,813
Oct 25, 2024	46.29	46.29	46.05	46.09	46.09	-0.45%	2,500
Oct 24, 2024	46.15	46.30	46.11	46.30	46.30	0.02%	5,617
Oct 23, 2024	46.44	46.44	46.20	46.29	46.29	-0.32%	2,900
Oct 22, 2024	46.44	46.46	46.21	46.44	46.44	-0.17%	13,400
Oct 21, 2024	46.75	46.75	46.47	46.52	46.52	-0.45%	5,932
Oct 18, 2024	46.62	46.74	46.59	46.73	46.73	0.34%	2,000
Oct 17, 2024	46.58	46.58	46.48	46.57	46.57	0.58%	6,500
Oct 16, 2024	46.31	46.35	46.28	46.30	46.30	0.22%	4,804
Oct 15, 2024	45.94	46.25	45.94	46.20	46.20	0.43%	2,400
Oct 11, 2024	46.05	46.08	45.96	46.00	46.00	0.61%	1,700
Oct 10, 2024	45.65	45.73	45.63	45.72	45.72	0.22%	500
Oct 9, 2024	45.31	45.62	45.31	45.62	45.62	0.57%	3,000
Oct 8, 2024	45.25	45.36	45.22	45.36	45.36	0.04%	4,905
Oct 7, 2024	45.47	45.50	45.22	45.34	45.34	-0.40%	1,500
Oct 4, 2024	45.53	45.59	45.50	45.52	45.52	0.22%	2,613
Oct 3, 2024	45.33	45.47	45.30	45.42	45.42	-0.26%	1,705
Oct 2, 2024	45.56	45.68	45.50	45.54	45.54	-0.13%	9,406
Oct 1, 2024	45.53	45.62	45.45	45.60	45.60	-0.02%	1,608
Sep 30, 2024	45.45	45.61	45.45	45.61	45.61	0.13%	509
Sep 27, 2024	45.69	45.69	45.50	45.55	45.55	0.02%	2,900
Sep 26, 2024	45.41	45.65	45.41	45.54	45.54	0.29%	10,000
Sep 25, 2024	45.40	45.44	45.39	45.41	45.41	0.02%	7,900
Sep 24, 2024	45.45	45.45	45.40	45.40	45.40	-0.55%	701
Sep 23, 2024	45.55	45.65	45.53	45.65	45.34	0.29%	2,516
Sep 20, 2024	45.60	45.60	45.42	45.52	45.21	0.04%	3,800
Sep 19, 2024	45.68	45.68	45.50	45.50	45.19	0.29%	2,909
Sep 18, 2024	45.38	45.63	45.37	45.37	45.06	-0.29%	3,300
Sep 17, 2024	45.83	45.83	45.50	45.50	45.19	-0.66%	1,400
Sep 16, 2024	45.72	45.80	45.64	45.80	45.49	0.39%	1,643
Sep 13, 2024	45.51	45.62	45.51	45.62	45.31	0.33%	701
Sep 12, 2024	45.11	45.47	45.11	45.47	45.16	1.13%	2,234
Sep 11, 2024	44.68	44.96	44.59	44.96	44.66	0.47%	2,300
Sep 10, 2024	44.83	44.83	44.48	44.75	44.45	-0.13%	3,042
Sep 9, 2024	44.74	44.86	44.74	44.81	44.51	0.99%	2,000
Sep 6, 2024	44.81	44.81	44.31	44.37	44.07	-0.49%	2,700
Sep 5, 2024	44.72	44.72	44.59	44.59	44.29	-0.22%	600
Sep 4, 2024	44.56	44.72	44.54	44.69	44.38	0.43%	3,700
Sep 3, 2024	44.56	44.56	44.38	44.50	44.20	0.34%	3,400
Aug 30, 2024	44.45	44.46	44.35	44.35	44.05	-0.20%	3,500
Aug 29, 2024	44.58	44.62	44.44	44.44	44.14	0.29%	1,209
Aug 28, 2024	44.44	44.44	44.23	44.31	44.01	-0.25%	1,005
Aug 27, 2024	44.42	44.46	44.40	44.42	44.12	-0.11%	3,104
Aug 26, 2024	44.43	44.48	44.43	44.47	44.17	0.29%	1,200
Aug 23, 2024	44.44	44.44	44.33	44.34	44.04	0.57%	3,100
Aug 22, 2024	44.10	44.10	44.05	44.09	43.79	-0.18%	5,800
Aug 21, 2024	43.98	44.19	43.98	44.17	43.87	0.32%	3,603
Aug 20, 2024	43.98	44.03	43.95	44.03	43.73	-0.05%	5,600
Aug 19, 2024	43.99	44.14	43.99	44.05	43.75	0.16%	1,000
Aug 16, 2024	43.96	44.00	43.96	43.98	43.68	0.16%	900
Aug 15, 2024	43.75	43.99	43.75	43.91	43.61	0.92%	2,421
Aug 14, 2024	43.38	43.53	43.32	43.51	43.22	0.48%	900
Aug 13, 2024	43.21	43.30	43.21	43.30	43.01	1.00%	407
Aug 12, 2024	42.81	42.99	42.81	42.87	42.58	0.16%	2,400
Aug 9, 2024	42.56	42.83	42.56	42.80	42.51	0.33%	7,800
Aug 8, 2024	42.53	42.73	42.52	42.66	42.37	0.97%	6,446
Aug 7, 2024	42.54	42.64	42.25	42.25	41.96	-0.68%	1,900
Aug 6, 2024	42.60	42.60	42.43	42.54	42.25	-0.72%	2,319
Aug 2, 2024	42.93	42.93	42.64	42.85	42.56	-1.36%	3,500