|
Closing price on 7/8/2025
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
19,500 |
| Split-adjusted Price |
5.90 |
There is no data on 7/9/2025. Display data on 7/8/2025 instead.
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.92
|
5.90
|
19,500
|
|
|
7/7/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.91
|
6.00
|
14,900
|
|
|
7/4/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.97
|
6.00
|
6,600
|
|
|
7/3/2025
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,800
|
|
|
7/2/2025
|
+0.30 / +5.17%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
6.10
|
500
|
|
|
7/1/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.83
|
5.90
|
12,900
|
|
|
6/30/2025
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.85
|
6.00
|
4,600
|
|
|
6/27/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
200
|
|
|
6/26/2025
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
6,000
|
|
|
6/25/2025
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
6.00
|
2,400
|
|
|
6/24/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.91
|
6.00
|
17,200
|
|
|
6/23/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,000
|
|
|
6/20/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
28,500
|
|
|
6/19/2025
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
6.00
|
6,200
|
|
|
6/18/2025
|
-0.10 / -1.64%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.91
|
6.00
|
4,300
|
|
|
6/17/2025
|
+0.10 / +1.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
4,800
|
|
|
6/16/2025
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.91
|
6.00
|
21,200
|
|
|
6/13/2025
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.86
|
5.90
|
11,900
|
|
|
6/12/2025
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.83
|
5.90
|
39,200
|
|
|
6/11/2025
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.99
|
6.00
|
4,700
|
|
|
6/10/2025
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
6.00
|
12,300
|
|
|
6/9/2025
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3,100
|
|
|
6/6/2025
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.03
|
6.10
|
9,400
|
|
|
6/5/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
20,700
|
|
|
6/4/2025
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.09
|
6.20
|
16,500
|
|
|
6/3/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.02
|
6.10
|
23,600
|
|
|
6/2/2025
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.07
|
6.20
|
300
|
|
|
5/30/2025
|
-0.30 / -4.76%
|
6.20
|
6.30
|
5.80
|
6.00
|
5.94
|
6.00
|
33,700
|
|
|
5/29/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
5/28/2025
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
6.30
|
3,000
|
|
|