|
Closing price on 2/2/2026
|
|
| Open |
7.70 |
| High |
9.80 |
| Low |
7.70 |
| Volume |
3,200 |
| Split-adjusted Price |
9.00 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
0.00 / 0.00%
|
7.70
|
9.80
|
7.70
|
9.00
|
8.50
|
9.00
|
3,200
|
|
|
1/30/2026
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.00
|
9.10
|
2,100
|
|
|
1/29/2026
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
6,300
|
|
|
1/28/2026
|
-0.50 / -5.21%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
8,500
|
|
|
1/27/2026
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5,000
|
|
|
1/26/2026
|
-0.50 / -5.10%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.60
|
9.30
|
300
|
|
|
1/23/2026
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
18,400
|
|
|
1/22/2026
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,000
|
|
|
1/21/2026
|
-0.10 / -1.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.80
|
9.60
|
34,100
|
|
|
1/20/2026
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.70
|
9.60
|
20,600
|
|
|
1/19/2026
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
2,000
|
|
|
1/16/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5,000
|
|
|
1/15/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5,800
|
|
|
1/14/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
18,200
|
|
|
1/13/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3,679,691
|
|
|
1/12/2026
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
9.50
|
13,000
|
|
|
1/9/2026
|
+0.70 / +7.95%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
1/8/2026
|
0.00 / 0.00%
|
9.10
|
9.50
|
8.60
|
9.00
|
8.80
|
9.00
|
6,960,571
|
|
|
1/7/2026
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
20,800
|
|
|
1/6/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.10
|
9.30
|
33,400
|
|
|
1/5/2026
|
-0.70 / -7.07%
|
8.50
|
9.50
|
8.50
|
9.20
|
9.30
|
9.20
|
7,200
|
|
|
12/31/2025
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
4,900
|
|
|
12/30/2025
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.90
|
9.90
|
10.10
|
9.90
|
6,900
|
|
|
12/29/2025
|
-0.20 / -1.96%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.10
|
10.00
|
7,500
|
|
|
12/26/2025
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.20
|
10.60
|
37,700
|
|
|
12/25/2025
|
+0.30 / +2.94%
|
10.00
|
11.00
|
10.00
|
10.50
|
10.50
|
10.50
|
97,100
|
|
|
12/24/2025
|
+0.50 / +5.10%
|
10.10
|
10.30
|
9.80
|
10.30
|
10.20
|
10.30
|
28,900
|
|
|
12/23/2025
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
9.70
|
11,300
|
|
|
12/22/2025
|
+0.50 / +5.15%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.80
|
10.20
|
33,800
|
|
|
12/19/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.70
|
9.70
|
21,600
|
|
|