XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.89	41.89	41.89	41.89	41.89	-0.24%	100
Apr 27, 2026	42.02	42.02	41.92	41.99	41.99	0.09%	2,500
Apr 24, 2026	41.92	41.97	41.92	41.95	41.95	0.23%	3,469
Apr 23, 2026	41.88	41.91	41.79	41.85	41.85	-0.13%	6,804
Apr 22, 2026	41.95	41.95	41.89	41.91	41.91	0.31%	2,928
Apr 21, 2026	41.88	41.95	41.78	41.78	41.77	-0.20%	179,423
Apr 20, 2026	41.86	41.94	41.82	41.86	41.86	-0.12%	4,900
Apr 17, 2026	41.88	41.95	41.86	41.91	41.91	0.37%	6,848
Apr 16, 2026	41.76	41.79	41.71	41.76	41.76	0.01%	9,111
Apr 15, 2026	41.73	41.76	41.68	41.76	41.76	0.19%	5,641
Apr 14, 2026	41.54	41.71	41.54	41.68	41.68	0.30%	3,878
Apr 13, 2026	41.42	41.55	41.42	41.55	41.55	0.40%	8,372
Apr 10, 2026	41.40	41.47	41.35	41.39	41.39	-0.08%	4,572
Apr 9, 2026	41.28	41.43	41.24	41.42	41.42	0.39%	11,284
Apr 8, 2026	41.27	41.29	41.25	41.26	41.26	1.03%	17,629
Apr 7, 2026	40.66	40.84	40.61	40.84	40.84	0.08%	12,608
Apr 6, 2026	40.83	40.83	40.75	40.81	40.81	0.02%	9,377
Apr 2, 2026	40.67	40.80	40.62	40.80	40.80	0.18%	21,389
Apr 1, 2026	40.78	40.82	40.68	40.73	40.72	0.58%	7,271
Mar 31, 2026	40.26	40.49	40.20	40.49	40.49	1.20%	10,797
Mar 30, 2026	40.28	40.28	39.89	40.01	40.01	0.02%	22,357
Mar 27, 2026	40.25	40.25	40.00	40.00	40.00	-0.74%	57,372
Mar 26, 2026	40.59	40.63	40.30	40.30	40.30	-0.74%	24,676
Mar 25, 2026	40.65	40.76	40.60	40.60	40.60	0.20%	636,954
Mar 24, 2026	40.57	40.64	40.46	40.52	40.52	-0.17%	243,475
Mar 23, 2026	40.73	40.83	40.57	40.59	40.59	0.30%	14,003
Mar 20, 2026	40.35	40.49	40.35	40.47	40.47	0.12%	133,056
Mar 19, 2026	40.38	40.42	40.36	40.42	40.42	0.15%	4,411
Mar 18, 2026	40.41	40.45	40.35	40.36	40.36	-0.12%	8,192
Mar 17, 2026	40.37	40.47	40.35	40.41	40.41	0.06%	31,153
Mar 16, 2026	40.40	40.43	40.34	40.39	40.39	0.02%	1,898
Mar 13, 2026	40.35	40.39	40.33	40.38	40.38	0.12%	4,528
Mar 12, 2026	40.31	40.33	40.31	40.33	40.33	-0.01%	1,783
Mar 11, 2026	40.33	40.35	40.33	40.33	40.33	0.07%	4,018
Mar 10, 2026	40.31	40.33	40.29	40.30	40.30	-0.02%	9,017
Mar 9, 2026	40.22	40.34	40.22	40.31	40.31	0.07%	8,610
Mar 6, 2026	40.21	40.35	40.21	40.28	40.28	0.02%	15,014
Mar 5, 2026	40.25	40.35	40.25	40.27	40.27	-0.17%	7,683
Mar 4, 2026	40.28	40.35	40.27	40.34	40.34	0.20%	102,653
Mar 3, 2026	40.14	40.29	40.14	40.26	40.26	-0.11%	10,748
Mar 2, 2026	40.27	40.34	40.25	40.30	40.30	0.13%	15,852
Feb 27, 2026	40.30	40.32	40.25	40.25	40.25	-0.07%	18,994
Feb 26, 2026	40.25	40.31	40.25	40.28	40.28	-0.05%	7,054
Feb 25, 2026	40.26	40.30	40.25	40.30	40.30	0.12%	8,913
Feb 24, 2026	40.18	40.29	40.18	40.25	40.25	0.06%	9,378
Feb 23, 2026	40.25	40.27	40.21	40.22	40.22	0.01%	19,089
Feb 20, 2026	40.25	40.26	40.21	40.22	40.22	-	5,628
Feb 19, 2026	40.18	40.23	40.18	40.22	40.22	-0.03%	4,428
Feb 18, 2026	40.20	40.24	40.19	40.24	40.24	0.19%	3,401
Feb 17, 2026	40.15	40.21	40.15	40.16	40.16	-0.04%	10,645
Feb 13, 2026	40.17	40.20	40.16	40.18	40.17	0.08%	4,200
Feb 12, 2026	40.28	40.28	40.13	40.14	40.14	-0.07%	4,149
Feb 11, 2026	40.17	40.21	40.16	40.17	40.17	-0.11%	21,830
Feb 10, 2026	40.22	40.27	40.16	40.22	40.21	0.04%	2,871
Feb 9, 2026	40.14	40.20	40.14	40.20	40.20	0.05%	3,350
Feb 6, 2026	40.13	40.22	40.13	40.18	40.18	0.25%	7,114
Feb 5, 2026	40.06	40.12	40.06	40.08	40.08	-0.08%	1,275
Feb 4, 2026	40.10	40.21	40.08	40.12	40.11	-0.01%	25,034
Feb 3, 2026	40.15	40.15	40.10	40.12	40.12	-0.10%	6,432
Feb 2, 2026	40.09	40.17	40.09	40.16	40.16	0.05%	9,611
Jan 30, 2026	40.08	40.16	40.08	40.14	40.14	-0.01%	1,950
Jan 29, 2026	40.09	40.17	40.06	40.15	40.14	0.08%	22,517
Jan 28, 2026	40.11	40.15	40.10	40.11	40.11	-0.06%	62,383
Jan 27, 2026	40.09	40.15	40.09	40.14	40.14	0.10%	2,300
Jan 26, 2026	40.10	40.13	40.07	40.10	40.10	-0.04%	6,750
Jan 23, 2026	40.13	40.13	40.09	40.12	40.12	0.09%	2,960
Jan 22, 2026	40.11	40.11	40.05	40.08	40.08	0.07%	9,387
Jan 21, 2026	40.03	40.06	40.00	40.05	40.05	0.18%	23,518
Jan 20, 2026	40.00	40.04	39.96	39.98	39.98	-0.19%	7,112
Jan 16, 2026	40.04	40.07	40.03	40.06	40.05	0.07%	3,347
Jan 15, 2026	40.01	40.08	40.01	40.03	40.03	-	5,679
Jan 14, 2026	40.05	40.05	39.95	40.03	40.02	-0.01%	13,256
Jan 13, 2026	40.03	40.08	40.00	40.03	40.03	-	15,379
Jan 12, 2026	40.05	40.12	40.02	40.03	40.03	-0.02%	4,702
Jan 9, 2026	40.05	40.09	40.01	40.04	40.04	0.09%	4,389
Jan 8, 2026	39.99	40.03	39.99	40.01	40.01	0.01%	4,417
Jan 7, 2026	40.01	40.05	39.99	40.00	40.00	-0.04%	10,611
Jan 6, 2026	40.03	40.03	39.99	40.02	40.02	0.09%	2,519
Jan 5, 2026	39.99	40.01	39.98	39.98	39.98	0.04%	7,650
Jan 2, 2026	40.02	40.02	39.96	39.97	39.97	0.09%	3,240
Dec 31, 2025	39.98	39.98	39.93	39.93	39.93	-0.05%	2,146
Dec 30, 2025	39.95	39.96	39.95	39.95	39.95	0.03%	8,102
Dec 29, 2025	39.96	39.96	39.93	39.94	39.94	-0.02%	5,468
Dec 26, 2025	39.94	39.96	39.92	39.95	39.95	0.09%	4,025
Dec 24, 2025	39.93	39.94	39.91	39.92	39.92	0.06%	142,619
Dec 23, 2025	39.89	39.93	39.89	39.89	39.89	0.03%	9,494
Dec 22, 2025	39.89	39.89	39.87	39.88	39.88	0.11%	9,327
Dec 19, 2025	39.75	39.84	39.75	39.84	39.84	0.16%	13,616
Dec 18, 2025	39.76	39.79	39.75	39.77	39.77	0.10%	7,633
Dec 17, 2025	39.78	39.78	39.73	39.73	39.73	-0.08%	11,721
Dec 16, 2025	39.74	39.79	39.73	39.77	39.76	0.04%	9,464
Dec 15, 2025	39.75	39.76	39.74	39.75	39.75	-0.01%	4,230
Dec 12, 2025	39.77	39.77	39.73	39.75	39.75	-0.03%	4,666
Dec 11, 2025	39.74	39.78	39.74	39.77	39.77	0.08%	6,942
Dec 10, 2025	39.71	39.74	39.71	39.74	39.73	0.06%	1,954
Dec 9, 2025	39.72	39.72	39.70	39.71	39.71	0.05%	3,545
Dec 8, 2025	39.70	39.72	39.68	39.69	39.69	-0.06%	925
Dec 5, 2025	39.74	39.74	39.70	39.72	39.72	0.11%	1,978
Dec 4, 2025	39.65	39.67	39.65	39.67	39.67	0.04%	2,775
Dec 3, 2025	39.64	39.67	39.64	39.66	39.66	0.07%	7,462