XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.81	38.84	38.79	38.80	38.80	-0.03%	4,498
Aug 14, 2025	38.78	38.82	38.78	38.81	38.81	-0.02%	7,350
Aug 13, 2025	38.82	38.82	38.79	38.82	38.82	0.11%	3,728
Aug 12, 2025	38.74	38.78	38.74	38.78	38.78	0.21%	2,867
Aug 11, 2025	38.71	38.74	38.69	38.69	38.69	-0.02%	4,802
Aug 8, 2025	38.68	38.71	38.68	38.70	38.70	0.19%	5,361
Aug 7, 2025	38.69	38.69	38.60	38.63	38.63	-0.08%	23,822
Aug 6, 2025	38.58	38.67	38.58	38.66	38.66	0.22%	9,265
Aug 5, 2025	38.60	38.61	38.56	38.58	38.58	-0.08%	10,115
Aug 4, 2025	38.49	38.62	38.49	38.61	38.61	0.39%	17,761
Aug 1, 2025	38.41	38.49	38.41	38.45	38.45	-0.27%	5,714
Jul 31, 2025	38.62	38.65	38.56	38.56	38.56	-0.08%	4,683
Jul 30, 2025	38.61	38.63	38.55	38.59	38.59	-0.03%	2,118
Jul 29, 2025	38.64	38.68	38.59	38.60	38.60	-0.09%	3,171
Jul 28, 2025	38.64	38.64	38.61	38.64	38.64	0.04%	2,638
Jul 25, 2025	38.64	38.64	38.59	38.62	38.62	0.06%	33,979
Jul 24, 2025	38.59	38.60	38.56	38.60	38.60	0.06%	5,546
Jul 23, 2025	38.48	38.57	38.48	38.57	38.57	0.25%	106,872
Jul 22, 2025	38.48	38.49	38.43	38.48	38.48	-0.03%	6,876
Jul 21, 2025	38.51	38.51	38.46	38.49	38.49	0.06%	10,165
Jul 18, 2025	38.46	38.48	38.42	38.46	38.46	0.03%	12,669
Jul 17, 2025	38.39	38.46	38.39	38.45	38.45	0.17%	5,735
Jul 16, 2025	38.36	38.39	38.35	38.39	38.39	0.08%	1,029
Jul 15, 2025	38.42	38.42	38.34	38.36	38.36	-0.16%	22,671
Jul 14, 2025	38.37	38.43	38.37	38.42	38.42	0.01%	14,823
Jul 11, 2025	38.41	38.42	38.37	38.42	38.42	0.01%	9,914
Jul 10, 2025	38.40	38.41	38.35	38.41	38.41	-	1,540
Jul 9, 2025	38.34	38.41	38.34	38.41	38.41	0.19%	4,578
Jul 8, 2025	38.29	38.39	38.29	38.34	38.34	0.10%	9,005
Jul 7, 2025	38.40	38.41	38.21	38.30	38.30	-0.22%	5,586
Jul 3, 2025	38.34	38.42	38.34	38.39	38.39	0.17%	1,312
Jul 2, 2025	38.24	38.36	38.24	38.32	38.32	0.09%	5,653
Jul 1, 2025	38.20	38.31	38.20	38.29	38.29	-0.02%	4,945
Jun 30, 2025	38.21	38.30	38.21	38.29	38.29	0.14%	4,045
Jun 27, 2025	38.19	38.29	38.14	38.24	38.24	0.12%	3,540
Jun 26, 2025	38.19	38.22	38.15	38.19	38.19	0.30%	2,840
Jun 25, 2025	38.09	38.15	38.06	38.08	38.08	0.01%	277,995
Jun 24, 2025	38.06	38.10	38.00	38.08	38.08	0.43%	13,701
Jun 23, 2025	37.78	37.91	37.78	37.91	37.91	0.32%	3,845
Jun 20, 2025	37.82	37.84	37.75	37.79	37.79	0.04%	4,234
Jun 18, 2025	37.80	37.84	37.73	37.78	37.78	-0.03%	5,810
Jun 17, 2025	37.80	37.91	37.75	37.79	37.79	-0.28%	6,235
Jun 16, 2025	37.91	37.91	37.83	37.90	37.90	0.42%	11,399
Jun 13, 2025	37.72	37.86	37.72	37.74	37.74	-0.44%	1,585
Jun 12, 2025	37.80	37.95	37.80	37.90	37.90	0.11%	2,058
Jun 11, 2025	37.95	37.95	37.84	37.86	37.86	-0.06%	3,884
Jun 10, 2025	37.88	37.89	37.80	37.88	37.88	0.16%	4,449
Jun 9, 2025	37.76	37.85	37.76	37.82	37.82	0.06%	2,728
Jun 6, 2025	37.84	37.85	37.78	37.80	37.80	0.37%	3,944
Jun 5, 2025	37.74	37.80	37.66	37.66	37.66	-0.19%	4,199