|
Closing price on 1/3/2025
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
100 |
| Split-adjusted Price |
6.90 |
There is no data on 1/5/2025. Display data on 1/3/2025 instead.
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.50
|
6.70
|
7,700
|
|
|
12/30/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.70
|
6.80
|
5,900
|
|
|
12/27/2024
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.80
|
7.00
|
9,800
|
|
|
12/26/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
9,900
|
|
|
12/25/2024
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.90
|
7.00
|
18,400
|
|
|
12/24/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.70
|
6.60
|
4,100
|
|
|
12/23/2024
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
9,900
|
|
|
12/20/2024
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
2,100
|
|
|
12/19/2024
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
3,200
|
|
|
12/18/2024
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
2,800
|
|
|
12/17/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
1,300
|
|
|
12/16/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,700
|
|
|
12/13/2024
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
1,700
|
|
|
12/12/2024
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
1,700
|
|
|
12/11/2024
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
8,200
|
|
|
12/10/2024
|
+0.30 / +4.55%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
300
|
|
|
12/9/2024
|
+0.30 / +4.55%
|
6.80
|
7.50
|
6.50
|
6.90
|
6.60
|
6.90
|
22,800
|
|
|
12/6/2024
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
2,400
|
|
|
12/5/2024
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,200
|
|
|
12/4/2024
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
700
|
|
|
12/3/2024
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
3,800
|
|
|
12/2/2024
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
11/29/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
11/28/2024
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
800
|
|
|
11/27/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
1,400
|
|
|
11/26/2024
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
1,700
|
|
|
11/25/2024
|
+0.10 / +1.59%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
6.40
|
3,100
|
|
|
11/22/2024
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.00
|
6.70
|
6.30
|
6.70
|
5,500
|
|
|