XMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.96	21.12	20.95	20.98	20.98	0.19%	11,999
Jun 26, 2025	20.91	20.95	20.84	20.94	20.94	0.72%	5,375
Jun 25, 2025	20.89	20.89	20.79	20.79	20.79	-0.43%	9,349
Jun 24, 2025	20.74	20.94	20.74	20.88	20.88	1.11%	8,459
Jun 23, 2025	20.49	20.65	20.38	20.65	20.65	0.90%	19,541
Jun 20, 2025	20.51	20.58	20.43	20.47	20.47	-0.22%	8,698
Jun 18, 2025	20.53	20.58	20.51	20.51	20.51	-0.05%	3,446
Jun 17, 2025	20.61	20.63	20.48	20.52	20.52	-0.77%	5,931
Jun 16, 2025	20.66	20.73	20.65	20.68	20.68	0.63%	5,524
Jun 13, 2025	20.59	20.59	20.48	20.55	20.55	-0.92%	2,383
Jun 12, 2025	20.64	20.75	20.64	20.74	20.74	0.28%	6,067
Jun 11, 2025	20.65	20.74	20.61	20.68	20.68	0.11%	45,169
Jun 10, 2025	20.58	20.68	20.57	20.66	20.66	0.27%	14,454
Jun 9, 2025	20.63	20.69	20.57	20.61	20.61	-0.16%	6,925
Jun 6, 2025	20.64	20.64	20.57	20.64	20.64	0.83%	24,425
Jun 5, 2025	20.54	20.57	20.47	20.47	20.47	-0.29%	7,226
Jun 4, 2025	20.56	20.64	20.53	20.53	20.53	0.05%	40,375
Jun 3, 2025	20.37	20.54	20.37	20.52	20.52	0.34%	9,501
Jun 2, 2025	20.33	20.45	20.15	20.45	20.45	0.44%	9,303
May 30, 2025	20.26	20.36	20.21	20.36	20.36	0.34%	2,315
May 29, 2025	20.21	20.29	20.19	20.29	20.29	0.29%	10,775
May 28, 2025	20.34	20.34	20.23	20.23	20.23	-0.57%	2,004
May 27, 2025	20.19	20.35	20.19	20.35	20.35	1.80%	12,463
May 23, 2025	19.92	20.06	19.89	19.99	19.99	-0.45%	6,548
May 22, 2025	20.06	20.21	20.02	20.08	20.08	-0.09%	11,360
May 21, 2025	20.28	20.28	20.10	20.10	20.10	-1.90%	4,650
May 20, 2025	20.53	20.53	20.43	20.49	20.49	-0.27%	7,653
May 19, 2025	20.39	20.55	20.39	20.55	20.55	0.24%	41,782
May 16, 2025	20.34	20.50	20.32	20.50	20.50	0.76%	6,604
May 15, 2025	20.10	20.34	20.10	20.34	20.34	0.87%	3,896
May 14, 2025	20.28	20.28	20.14	20.17	20.17	-0.51%	11,990
May 13, 2025	20.23	20.34	20.23	20.27	20.27	0.39%	18,104
May 12, 2025	20.05	20.19	20.01	20.19	20.19	2.23%	40,668
May 9, 2025	19.80	19.81	19.69	19.75	19.75	-0.05%	10,492
May 8, 2025	19.75	19.94	19.74	19.76	19.76	0.36%	7,238
May 7, 2025	19.61	19.69	19.55	19.69	19.69	0.56%	16,208
May 6, 2025	19.53	19.64	19.52	19.58	19.58	-0.61%	15,232
May 5, 2025	19.69	19.81	19.66	19.70	19.70	-0.48%	91,131
May 2, 2025	19.67	19.82	19.67	19.80	19.80	1.73%	18,208
May 1, 2025	19.51	19.61	19.46	19.46	19.46	-0.37%	16,421
Apr 30, 2025	19.31	19.53	19.10	19.53	19.53	0.26%	19,147
Apr 29, 2025	19.30	19.50	19.29	19.48	19.48	0.88%	11,172
Apr 28, 2025	19.31	19.37	19.15	19.31	19.31	0.36%	15,912
Apr 25, 2025	19.19	19.29	19.13	19.24	19.24	-0.03%	19,647
Apr 24, 2025	18.89	19.27	18.89	19.25	19.25	1.77%	11,685
Apr 23, 2025	19.10	19.27	18.83	18.91	18.91	1.29%	18,427
Apr 22, 2025	18.50	18.72	18.50	18.67	18.67	2.25%	14,574
Apr 21, 2025	18.57	18.57	18.05	18.26	18.26	-1.83%	17,465
Apr 17, 2025	18.62	18.80	18.59	18.60	18.60	0.49%	15,545
Apr 16, 2025	18.75	18.82	18.40	18.51	18.51	-1.44%	14,346