|
Closing price on 9/8/2025
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.40 |
| Volume |
3,100 |
| Split-adjusted Price |
14.71 |
|
|
XMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.40
|
14.71
|
3,100
|
|
|
9/5/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.62
|
0
|
|
|
9/4/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.62
|
0
|
|
|
9/3/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.62
|
2,500
|
|
|
8/29/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.62
|
700
|
|
|
8/28/2025
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.42
|
14.71
|
1,300
|
|
|
8/27/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.62
|
2,300
|
|
|
8/26/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.62
|
200
|
|
|
8/25/2025
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.38
|
14.52
|
600
|
|
|
8/22/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.62
|
0
|
|
|
8/21/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.62
|
0
|
|
|
8/20/2025
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.36
|
14.43
|
500
|
|
|
8/19/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.63
|
14.71
|
300
|
|
|
8/18/2025
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.71
|
100
|
|
|
8/15/2025
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.24
|
2,000
|
|
|
8/14/2025
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.09
|
100
|
|
|
8/13/2025
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.71
|
100
|
|
|
8/12/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.33
|
0
|
|
|
8/11/2025
|
-0.10 / -0.65%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
14.43
|
400
|
|
|
8/8/2025
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.28
|
14.62
|
800
|
|
|
8/7/2025
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.44
|
14.71
|
1,400
|
|
|
8/6/2025
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.62
|
100
|
|
|
8/5/2025
|
-0.80 / -5.06%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.05
|
14.24
|
20,300
|
|
|
8/4/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.99
|
200
|
|
|
8/1/2025
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.75
|
14.99
|
2,300
|
|
|
7/31/2025
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.09
|
100
|
|
|
7/30/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.90
|
1,000
|
|
|
7/29/2025
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.90
|
500
|
|
|
7/28/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.09
|
0
|
|
|
7/25/2025
|
-0.40 / -2.44%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.92
|
15.18
|
600
|
|
|