|
Closing price on 4/2/2025
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
3,500 |
| Split-adjusted Price |
6.80 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.90
|
6.80
|
3,500
|
|
|
4/1/2025
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
3,500
|
|
|
3/31/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
6,500
|
|
|
3/28/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
6,300
|
|
|
3/27/2025
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
11,100
|
|
|
3/26/2025
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
2,100
|
|
|
3/25/2025
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
2,100
|
|
|
3/24/2025
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
7,100
|
|
|
3/21/2025
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.80
|
7.00
|
6.80
|
6,200
|
|
|
3/20/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
600
|
|
|
3/19/2025
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
22,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
13,700
|
|
|
3/17/2025
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6,500
|
|
|
3/14/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
16,500
|
|
|
3/13/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
21,200
|
|
|
3/12/2025
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
40,900
|
|
|
3/11/2025
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.00
|
6.90
|
20,800
|
|
|
3/10/2025
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
32,200
|
|
|
3/7/2025
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.70
|
7.00
|
7.00
|
7.00
|
21,700
|
|
|
3/6/2025
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,300
|
|
|
3/5/2025
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.00
|
7.20
|
28,900
|
|
|
3/4/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
800
|
|
|
3/3/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
4,100
|
|
|
2/28/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
1,200
|
|
|
2/27/2025
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,600
|
|
|
2/26/2025
|
-0.20 / -2.78%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.80
|
7.00
|
10,100
|
|
|
2/25/2025
|
+0.10 / +1.41%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.20
|
7.20
|
7,600
|
|
|
2/24/2025
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.10
|
7.20
|
38,400
|
|
|
2/21/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
6.90
|
5,800
|
|
|
2/20/2025
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
500
|
|
|