|
Closing price on 4/23/2025
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
2,100 |
| Split-adjusted Price |
6.70 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
2,100
|
|
|
4/22/2025
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1,000
|
|
|
4/21/2025
|
+0.20 / +3.08%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.70
|
6.70
|
3,700
|
|
|
4/18/2025
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.50
|
6.80
|
4,100
|
|
|
4/17/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
500
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
1,100
|
|
|
4/15/2025
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
4,600
|
|
|
4/14/2025
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
4/11/2025
|
+0.70 / +10.94%
|
6.50
|
7.30
|
6.00
|
7.10
|
7.20
|
7.10
|
131,100
|
|
|
4/10/2025
|
+0.80 / +14.29%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
12,800
|
|
|
4/9/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.60
|
5.70
|
41,500
|
|
|
4/8/2025
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.70
|
5.70
|
147,600
|
|
|
4/4/2025
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.50
|
6.00
|
5.90
|
6.00
|
51,800
|
|
|
4/3/2025
|
-0.60 / -8.70%
|
6.60
|
6.60
|
5.90
|
6.30
|
6.30
|
6.30
|
16,100
|
|
|
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
|
|
|