XMVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.66	55.93	55.34	55.59	55.59	0.42%	11,268
Jun 26, 2025	54.81	55.36	54.74	55.36	55.36	1.49%	12,184
Jun 25, 2025	55.09	55.09	54.49	54.54	54.54	-1.14%	14,720
Jun 24, 2025	55.18	55.70	55.17	55.17	55.17	0.52%	9,834
Jun 23, 2025	53.99	54.89	53.99	54.89	54.89	0.80%	3,580
Jun 20, 2025	54.28	54.52	54.10	54.45	54.12	0.75%	22,631
Jun 18, 2025	53.87	54.51	53.87	54.04	53.71	0.40%	12,827
Jun 17, 2025	54.00	54.32	53.68	53.83	53.50	-1.05%	6,513
Jun 16, 2025	54.43	54.77	54.28	54.40	54.07	1.14%	10,115
Jun 13, 2025	54.13	54.42	53.69	53.79	53.46	-1.82%	34,246
Jun 12, 2025	54.42	54.87	54.41	54.79	54.45	0.01%	8,860
Jun 11, 2025	55.26	55.26	54.63	54.78	54.45	-0.56%	17,009
Jun 10, 2025	54.82	55.17	54.65	55.09	54.75	0.68%	15,486
Jun 9, 2025	54.70	54.99	54.50	54.72	54.38	0.20%	13,102
Jun 6, 2025	54.50	54.61	54.33	54.61	54.28	1.48%	7,559
Jun 5, 2025	54.00	54.14	53.49	53.82	53.49	-0.66%	6,743
Jun 4, 2025	54.40	54.57	54.14	54.18	53.84	-0.59%	11,573
Jun 3, 2025	53.91	54.65	53.85	54.50	54.16	1.24%	9,374
Jun 2, 2025	53.84	53.88	53.29	53.83	53.50	-0.41%	3,848
May 30, 2025	54.19	54.25	53.81	54.05	53.72	-0.64%	7,791
May 29, 2025	54.56	54.56	54.02	54.40	54.06	0.48%	13,233
May 28, 2025	54.64	54.64	54.13	54.13	53.80	-1.23%	34,780
May 27, 2025	54.31	54.87	53.95	54.81	54.47	2.33%	7,483
May 23, 2025	52.85	53.78	52.85	53.56	53.23	-0.23%	9,032
May 22, 2025	53.68	53.92	53.48	53.68	53.35	-0.21%	7,328
May 21, 2025	54.92	54.92	53.80	53.80	53.47	-2.66%	12,450
May 20, 2025	55.50	55.67	55.10	55.27	54.93	-0.08%	7,376
May 19, 2025	55.25	55.69	55.25	55.31	54.97	-0.63%	21,379
May 16, 2025	55.36	55.71	55.05	55.66	55.32	0.83%	8,365
May 15, 2025	55.09	55.28	54.87	55.20	54.86	0.13%	8,157
May 14, 2025	55.04	55.38	54.98	55.13	54.79	-0.39%	6,860
May 13, 2025	55.20	55.59	55.20	55.35	55.01	0.21%	11,269
May 12, 2025	55.27	55.32	54.76	55.23	54.89	3.70%	11,066
May 9, 2025	53.77	53.77	53.23	53.26	52.93	-0.62%	19,323
May 8, 2025	53.20	53.85	52.96	53.59	53.26	1.65%	8,782
May 7, 2025	52.64	53.03	52.62	52.72	52.40	0.29%	19,411
May 6, 2025	52.35	52.76	52.16	52.57	52.25	0.06%	15,343
May 5, 2025	52.38	53.16	52.38	52.54	52.22	-0.37%	9,214
May 2, 2025	52.39	52.88	52.39	52.74	52.41	2.13%	27,052
May 1, 2025	51.16	52.12	51.05	51.64	51.32	0.56%	6,502
Apr 30, 2025	50.92	51.35	50.42	51.35	51.04	-0.72%	14,901
Apr 29, 2025	51.46	51.85	51.16	51.73	51.41	0.41%	4,662
Apr 28, 2025	51.24	51.69	51.05	51.52	51.20	0.41%	16,652
Apr 25, 2025	51.26	51.55	51.11	51.30	50.99	-0.48%	8,266
Apr 24, 2025	50.84	51.69	50.69	51.55	51.24	1.48%	10,237
Apr 23, 2025	51.41	51.96	50.80	50.80	50.49	1.23%	15,757
Apr 22, 2025	49.26	50.24	49.26	50.19	49.88	3.00%	14,064
Apr 21, 2025	49.25	49.32	48.24	48.72	48.42	-1.85%	39,074
Apr 17, 2025	49.44	50.04	49.44	49.64	49.34	0.94%	23,287
Apr 16, 2025	49.46	49.88	48.70	49.18	48.88	-1.00%	19,447