|
Closing price on 2/19/2025
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
4,000 |
| Split-adjusted Price |
7.00 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.30 / -4.11%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
4,000
|
|
|
2/18/2025
|
+0.10 / +1.43%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.30
|
7.10
|
1,100
|
|
|
2/17/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
17,500
|
|
|
2/14/2025
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
700
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
4,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
2,100
|
|
|
2/11/2025
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
25,100
|
|
|
2/10/2025
|
-0.10 / -1.43%
|
7.80
|
7.80
|
6.80
|
6.90
|
7.10
|
6.90
|
52,400
|
|
|
2/7/2025
|
+0.30 / +4.35%
|
7.00
|
7.40
|
6.90
|
7.20
|
7.00
|
7.20
|
64,900
|
|
|
2/6/2025
|
+0.30 / +4.55%
|
6.70
|
7.20
|
6.70
|
6.90
|
6.90
|
6.90
|
75,800
|
|
|
2/5/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
1,200
|
|
|
2/4/2025
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
5,300
|
|
|
2/3/2025
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.50
|
6.80
|
6.70
|
6.80
|
2,500
|
|
|
1/24/2025
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
1,000
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
2,700
|
|
|
1/22/2025
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
200
|
|
|
1/21/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
300
|
|
|
1/20/2025
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.60
|
6.80
|
6,700
|
|
|
1/17/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
2,000
|
|
|
1/16/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,800
|
|
|
1/15/2025
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
400
|
|
|
1/14/2025
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
3,000
|
|
|
1/13/2025
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2,400
|
|
|
1/10/2025
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
300
|
|
|
1/9/2025
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.60
|
6.80
|
10,100
|
|
|
1/8/2025
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
1/7/2025
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
800
|
|
|
1/6/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
1/3/2025
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
1/2/2025
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
500
|
|
|