XMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	21.49	21.50	21.43	21.47	21.47	-0.18%	10,541
Aug 14, 2025	21.45	21.53	21.45	21.51	21.51	-0.13%	21,452
Aug 13, 2025	21.47	21.56	21.44	21.54	21.54	0.59%	19,626
Aug 12, 2025	21.24	21.42	21.24	21.42	21.42	1.12%	50,177
Aug 11, 2025	21.25	21.29	21.18	21.18	21.18	-0.26%	8,556
Aug 8, 2025	21.20	21.25	21.20	21.23	21.23	0.39%	6,117
Aug 7, 2025	21.31	21.31	21.08	21.15	21.15	-0.41%	14,573
Aug 6, 2025	21.23	21.25	21.15	21.24	21.24	0.28%	5,868
Aug 5, 2025	21.30	21.30	21.12	21.18	21.18	-0.43%	12,091
Aug 4, 2025	21.09	21.27	21.09	21.27	21.27	1.27%	7,829
Aug 1, 2025	21.06	21.06	20.86	21.00	21.00	-1.01%	15,530
Jul 31, 2025	21.43	21.48	21.22	21.22	21.22	-1.16%	23,251
Jul 30, 2025	21.56	21.57	21.41	21.47	21.47	-0.23%	21,985
Jul 29, 2025	21.56	21.59	21.48	21.52	21.52	-0.16%	4,102
Jul 28, 2025	21.60	21.62	21.52	21.55	21.55	-0.32%	11,233
Jul 25, 2025	21.55	21.62	21.49	21.62	21.62	0.44%	6,998
Jul 24, 2025	21.51	21.56	21.51	21.53	21.53	0.02%	4,999
Jul 23, 2025	21.47	21.52	21.42	21.52	21.52	0.73%	6,993
Jul 22, 2025	21.25	21.37	21.25	21.37	21.37	0.43%	6,943
Jul 21, 2025	21.37	21.41	21.26	21.27	21.27	-0.06%	7,820
Jul 18, 2025	21.34	21.35	21.29	21.29	21.29	-0.25%	2,077
Jul 17, 2025	21.21	21.34	21.21	21.34	21.34	0.67%	7,088
Jul 16, 2025	21.06	21.20	21.00	21.20	21.20	0.37%	9,136
Jul 15, 2025	21.30	21.30	21.08	21.12	21.12	-0.94%	3,481
Jul 14, 2025	21.20	21.32	21.20	21.32	21.32	0.28%	5,286
Jul 11, 2025	21.32	21.32	21.23	21.26	21.26	-0.47%	7,752
Jul 10, 2025	21.33	21.44	21.33	21.36	21.36	0.05%	11,708
Jul 9, 2025	21.36	21.36	21.23	21.35	21.35	0.23%	3,342
Jul 8, 2025	21.28	21.31	21.24	21.30	21.30	-0.14%	7,130
Jul 7, 2025	21.44	21.44	21.24	21.33	21.33	-0.49%	12,482
Jul 3, 2025	21.33	21.46	21.33	21.43	21.43	0.77%	2,090
Jul 2, 2025	21.26	21.27	21.14	21.27	21.27	-	4,561
Jul 1, 2025	21.18	21.30	21.15	21.27	21.27	0.28%	7,317
Jun 30, 2025	21.13	21.21	21.09	21.21	21.21	1.10%	10,726
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