|
Closing price on 10/29/2025
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
2,700 |
| Split-adjusted Price |
8.80 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.55
|
8.80
|
2,700
|
|
|
10/28/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.38
|
8.40
|
17,500
|
|
|
10/27/2025
|
-0.40 / -4.76%
|
8.40
|
8.90
|
8.00
|
8.00
|
8.35
|
8.00
|
26,200
|
|
|
10/24/2025
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
700
|
|
|
10/23/2025
|
+0.90 / +11.69%
|
7.60
|
8.70
|
7.60
|
8.60
|
8.59
|
8.60
|
5,200
|
|
|
10/22/2025
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.69
|
7.60
|
11,900
|
|
|
10/21/2025
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.68
|
7.70
|
3,800
|
|
|
10/20/2025
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.04
|
8.00
|
13,200
|
|
|
10/17/2025
|
-0.70 / -7.78%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.45
|
8.30
|
35,000
|
|
|
10/16/2025
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.05
|
9.20
|
9,900
|
|
|
10/15/2025
|
+0.20 / +2.33%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.93
|
8.80
|
9,800
|
|
|
10/14/2025
|
+0.50 / +5.75%
|
9.50
|
9.50
|
8.30
|
9.20
|
8.62
|
9.20
|
31,500
|
|
|
10/13/2025
|
-0.40 / -4.40%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.68
|
8.70
|
400
|
|
|
10/10/2025
|
-0.30 / -3.23%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.11
|
9.00
|
26,500
|
|
|
10/9/2025
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.28
|
9.20
|
30,200
|
|
|
10/8/2025
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8,800
|
|
|
10/7/2025
|
+0.20 / +2.20%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.33
|
9.30
|
3,000
|
|
|
10/6/2025
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.14
|
9.30
|
8,500
|
|
|
10/3/2025
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.05
|
9.20
|
11,500
|
|
|
10/2/2025
|
-0.50 / -5.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.12
|
9.00
|
48,000
|
|
|
10/1/2025
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.47
|
9.30
|
31,200
|
|
|
9/30/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.61
|
9.60
|
39,000
|
|
|
9/29/2025
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.40
|
9.70
|
9.74
|
9.70
|
42,100
|
|
|
9/26/2025
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.30
|
9.60
|
9.50
|
9.60
|
6,700
|
|
|
9/25/2025
|
+0.60 / +6.67%
|
8.90
|
9.80
|
8.90
|
9.60
|
9.48
|
9.60
|
338,023
|
|
|
9/24/2025
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.01
|
9.10
|
110,700
|
|
|
9/23/2025
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.23
|
9.20
|
17,500
|
|
|
9/22/2025
|
-0.30 / -3.13%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.35
|
9.30
|
50,000
|
|
|
9/19/2025
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.56
|
9.50
|
68,100
|
|
|
9/18/2025
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.69
|
9.70
|
33,700
|
|
|