XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	37.74	37.74	37.74	37.74	37.74	0.03%	96
Jun 3, 2025	37.63	37.72	37.62	37.72	37.72	0.24%	3,234
Jun 2, 2025	37.54	37.64	37.54	37.64	37.64	0.17%	4,232
May 30, 2025	37.54	37.58	37.45	37.57	37.57	-	31,709
May 29, 2025	37.61	37.62	37.51	37.57	37.57	0.14%	7,176
May 28, 2025	37.56	37.56	37.51	37.52	37.52	-0.11%	2,112
May 27, 2025	37.46	37.59	37.46	37.56	37.56	0.78%	3,448
May 23, 2025	37.28	37.35	37.25	37.27	37.27	-0.11%	12,804
May 22, 2025	37.37	37.46	37.31	37.31	37.31	-0.22%	10,565
May 21, 2025	37.58	37.62	37.35	37.39	37.39	-0.51%	19,403
May 20, 2025	37.58	37.63	37.53	37.59	37.59	-0.04%	6,045
May 19, 2025	37.42	37.63	37.42	37.60	37.60	-0.09%	12,848
May 16, 2025	37.60	37.63	37.56	37.63	37.63	0.22%	40,292
May 15, 2025	37.48	37.55	37.40	37.55	37.55	0.15%	12,257
May 14, 2025	37.47	37.50	37.42	37.50	37.50	0.25%	30,680
May 13, 2025	37.48	37.58	37.40	37.40	37.40	0.15%	23,900
May 12, 2025	37.18	37.41	37.18	37.34	37.34	1.33%	8,430
May 9, 2025	36.88	36.91	36.81	36.86	36.86	-0.07%	43,730
May 8, 2025	36.84	37.00	36.77	36.88	36.88	0.36%	9,536
May 7, 2025	36.74	36.77	36.55	36.75	36.75	0.29%	11,190
May 6, 2025	36.68	36.77	36.64	36.64	36.64	-0.54%	8,878
May 5, 2025	36.72	36.90	36.72	36.84	36.84	-0.14%	7,935
May 2, 2025	36.84	36.94	36.84	36.89	36.89	0.54%	3,668
May 1, 2025	36.76	36.88	36.65	36.69	36.69	0.27%	86,994
Apr 30, 2025	36.40	36.59	36.33	36.59	36.59	0.20%	14,447
Apr 29, 2025	36.45	36.63	36.44	36.52	36.52	0.04%	5,256
Apr 28, 2025	36.58	36.58	36.29	36.51	36.51	0.12%	11,548
Apr 25, 2025	36.19	36.46	36.19	36.46	36.46	0.35%	3,880
Apr 24, 2025	36.13	36.35	36.13	36.34	36.34	1.00%	3,193
Apr 23, 2025	36.07	36.22	35.94	35.98	35.98	0.97%	4,774
Apr 22, 2025	35.50	35.71	35.50	35.63	35.63	1.14%	4,328
Apr 21, 2025	35.55	35.55	34.96	35.23	35.23	-1.07%	10,241
Apr 17, 2025	35.59	35.78	35.59	35.61	35.61	-0.11%	5,960
Apr 16, 2025	35.86	35.99	35.40	35.65	35.65	-1.16%	15,961