|
Closing price on 8/15/2025
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
15,500 |
| Split-adjusted Price |
7.00 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
+0.10 / +1.45%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.04
|
7.00
|
15,500
|
|
|
8/14/2025
|
+0.40 / +6.06%
|
6.60
|
7.40
|
6.60
|
7.00
|
6.89
|
7.00
|
82,000
|
|
|
8/13/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
41,000
|
|
|
8/12/2025
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.46
|
6.50
|
44,400
|
|
|
8/11/2025
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
6.40
|
12,600
|
|
|
8/8/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
24,100
|
|
|
8/7/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
6.40
|
41,600
|
|
|
8/6/2025
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.34
|
6.40
|
21,300
|
|
|
8/5/2025
|
+0.10 / +1.64%
|
6.30
|
6.50
|
6.00
|
6.20
|
6.23
|
6.20
|
90,700
|
|
|
8/4/2025
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.09
|
6.20
|
66,900
|
|
|
8/1/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.93
|
6.00
|
46,600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
5.90
|
23,700
|
|
|
7/30/2025
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
6.00
|
9,500
|
|
|
7/29/2025
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.89
|
5.90
|
15,100
|
|
|
7/28/2025
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.01
|
6.10
|
49,500
|
|
|
7/25/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
15,800
|
|
|
7/24/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
19,000
|
|
|
7/23/2025
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5,700
|
|
|
7/22/2025
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
27,000
|
|
|
7/21/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.98
|
6.00
|
18,900
|
|
|
7/18/2025
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.05
|
6.20
|
27,900
|
|
|
7/17/2025
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.18
|
6.10
|
21,200
|
|
|
7/16/2025
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.02
|
6.20
|
135,000
|
|
|
7/15/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
28,400
|
|
|
7/14/2025
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
7,700
|
|
|
7/11/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
32,300
|
|
|
7/10/2025
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.99
|
6.00
|
29,700
|
|
|
7/9/2025
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.93
|
6.00
|
13,200
|
|
|
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
|
|
|