|
Closing price on 10/27/2022
|
|
| Open |
6.80 |
| High |
7.60 |
| Low |
6.60 |
| Volume |
2,300 |
| Split-adjusted Price |
6.60 |
|
|
XMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
-0.30 / -4.35%
|
6.80
|
7.60
|
6.60
|
6.60
|
6.80
|
6.60
|
2,300
|
|
|
10/26/2022
|
0.00 / 0.00%
|
6.90
|
7.40
|
6.90
|
6.90
|
6.90
|
6.90
|
6,400
|
|
|
10/25/2022
|
-0.30 / -4.00%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.90
|
7.20
|
1,300
|
|
|
10/24/2022
|
-1.20 / -14.46%
|
7.70
|
8.50
|
7.10
|
7.10
|
7.50
|
7.10
|
4,800
|
|
|
10/21/2022
|
-0.70 / -7.78%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
2,100
|
|
|
10/20/2022
|
+0.10 / +1.15%
|
9.40
|
9.40
|
8.80
|
8.80
|
9.00
|
8.80
|
300
|
|
|
10/19/2022
|
+0.10 / +1.19%
|
9.00
|
9.20
|
8.10
|
8.50
|
8.70
|
8.50
|
2,900
|
|
|
10/18/2022
|
+0.30 / +3.61%
|
8.90
|
8.90
|
8.30
|
8.60
|
8.40
|
8.60
|
2,700
|
|
|
10/17/2022
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.00
|
8.80
|
8.30
|
8.80
|
2,500
|
|
|
10/14/2022
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.40
|
9.00
|
8.70
|
9.00
|
3,100
|
|
|
10/13/2022
|
+0.10 / +1.12%
|
8.80
|
9.40
|
8.60
|
9.00
|
8.90
|
9.00
|
4,200
|
|
|
10/12/2022
|
+0.20 / +2.35%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.90
|
8.70
|
2,900
|
|
|
10/11/2022
|
+0.50 / +6.17%
|
9.20
|
9.20
|
8.00
|
8.60
|
8.50
|
8.60
|
1,500
|
|
|
10/10/2022
|
+0.70 / +8.54%
|
8.00
|
8.90
|
7.50
|
8.90
|
8.10
|
8.90
|
5,300
|
|
|
10/7/2022
|
-1.00 / -11.11%
|
9.40
|
9.40
|
7.70
|
8.00
|
8.20
|
8.00
|
7,500
|
|
|
10/6/2022
|
-1.00 / -10.42%
|
9.60
|
9.60
|
8.60
|
8.60
|
9.00
|
8.60
|
3,400
|
|
|
10/5/2022
|
+1.20 / +14.29%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
4,200
|
|
|
10/4/2022
|
+0.60 / +6.45%
|
9.30
|
9.90
|
8.00
|
9.90
|
8.40
|
9.90
|
10,000
|
|
|
10/3/2022
|
-0.80 / -7.92%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
1,600
|
|
|
9/30/2022
|
+1.50 / +14.71%
|
10.20
|
11.70
|
9.60
|
11.70
|
10.10
|
11.70
|
3,600
|
|
|
9/29/2022
|
+1.00 / +10.20%
|
11.20
|
11.20
|
9.70
|
10.80
|
10.20
|
10.80
|
1,000
|
|
|
9/28/2022
|
-0.90 / -8.49%
|
9.60
|
10.60
|
9.60
|
9.70
|
9.80
|
9.70
|
7,500
|
|
|
9/27/2022
|
-1.10 / -9.48%
|
10.50
|
11.50
|
10.10
|
10.50
|
10.60
|
10.50
|
9,800
|
|
|
9/26/2022
|
-2.00 / -14.93%
|
13.40
|
13.40
|
11.40
|
11.40
|
11.60
|
11.40
|
4,900
|
|
|
9/23/2022
|
0.00 / 0.00%
|
14.00
|
14.10
|
12.20
|
12.30
|
13.40
|
12.30
|
6,400
|
|
|
9/22/2022
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.30
|
12.50
|
29,500
|
|
|
9/21/2022
|
+1.40 / +14.74%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7,400
|
|
|
9/20/2022
|
+1.30 / +14.94%
|
9.00
|
10.00
|
8.80
|
10.00
|
9.50
|
10.00
|
6,000
|
|
|
9/19/2022
|
-1.00 / -10.99%
|
9.90
|
9.90
|
8.00
|
8.10
|
8.70
|
8.10
|
6,300
|
|
|
9/16/2022
|
-0.70 / -6.93%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.10
|
9.40
|
3,900
|
|
|