|
Closing price on 5/16/2025
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
1,600 |
| Split-adjusted Price |
15.80 |
There is no data on 5/19/2025. Display data on 5/16/2025 instead.
|
|
XMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.58
|
15.80
|
1,600
|
|
|
5/15/2025
|
+1.20 / +8.16%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
15.90
|
105,500
|
|
|
5/14/2025
|
-0.40 / -2.67%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.71
|
14.60
|
2,500
|
|
|
5/13/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
14.90
|
1,100
|
|
|
5/12/2025
|
+0.20 / +1.36%
|
14.70
|
15.30
|
14.70
|
14.90
|
15.00
|
14.90
|
2,300
|
|
|
5/9/2025
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.69
|
14.80
|
2,700
|
|
|
5/8/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1,000
|
|
|
5/7/2025
|
-0.40 / -2.67%
|
16.20
|
16.20
|
14.50
|
14.60
|
14.63
|
14.60
|
2,100
|
|
|
5/6/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3,000
|
|
|
5/5/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
300
|
|
|
4/29/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
4/28/2025
|
-1.90 / -11.24%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3,000
|
|
|
4/25/2025
|
+1.80 / +11.92%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
4/23/2025
|
-0.40 / -2.60%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
15.00
|
2,000
|
|
|
4/22/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
4/21/2025
|
-1.80 / -10.47%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,000
|
|
|
4/18/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
4/17/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
4/16/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
4/15/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
4/14/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
4/11/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
4/10/2025
|
+2.20 / +14.67%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
100
|
|
|
4/9/2025
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,000
|
|
|
4/8/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
4/4/2025
|
-0.70 / -4.46%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
6,000
|
|
|
4/3/2025
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
100
|
|
|
4/2/2025
|
+0.60 / +3.97%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.50
|
15.70
|
200
|
|
|
4/1/2025
|
-1.20 / -7.36%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
100
|
|
|