Register for streaming realtime charts, analysis tools, and prices.
XMME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 51.414 | 0.07 | 0.13% | 51.43 | 51.488 | 51.294 | 3,891 |
| Jun 06 2024 | 51.348 | 0.49 | 0.96% | 51.33 | 51.44 | 51.25 | 2,224 |
| Jun 05 2024 | 50.86 | 0.70 | 1.40% | 50.628 | 50.868 | 50.594 | 1,410 |
| Jun 04 2024 | 50.156 | -0.78 | -1.54% | 50.09 | 50.34 | 50.074 | 6,290 |
| Jun 03 2024 | 50.94 | 0.69 | 1.38% | 51.374 | 51.454 | 50.93 | 6,438 |
| May 31 2024 | 50.246 | -0.79 | -1.55% | 50.566 | 50.59 | 50.228 | 6,235 |
| May 30 2024 | 51.038 | -0.26 | -0.51% | 51.02 | 51.10 | 50.802 | 4,869 |
| May 29 2024 | 51.298 | -0.65 | -1.26% | 51.512 | 51.542 | 51.266 | 2,261 |
| May 28 2024 | 51.95 | -0.35 | -0.66% | 52.198 | 52.198 | 51.95 | 2,897 |
| May 27 2024 | 52.296 | 0.25 | 0.48% | 52.262 | 52.34 | 52.17 | 4,864 |
| May 24 2024 | 52.048 | -0.18 | -0.34% | 52.026 | 52.122 | 51.952 | 4,046 |
| May 23 2024 | 52.226 | -0.18 | -0.34% | 52.404 | 52.552 | 52.196 | 3,605 |
| May 22 2024 | 52.406 | 0.00 | 0.00% | 52.546 | 52.63 | 52.406 | 19,642 |
| May 21 2024 | 52.408 | -0.34 | -0.65% | 52.294 | 52.50 | 52.292 | 4,574 |
| May 20 2024 | 52.752 | -0.15 | -0.28% | 52.666 | 52.77 | 52.518 | 4,250 |
| May 17 2024 | 52.90 | 0.23 | 0.44% | 52.64 | 52.932 | 52.618 | 10,649 |
| May 16 2024 | 52.666 | 0.32 | 0.61% | 52.392 | 52.69 | 52.392 | 1,716 |
| May 15 2024 | 52.348 | 0.25 | 0.48% | 52.234 | 52.38 | 52.166 | 3,275 |
| May 14 2024 | 52.10 | 0.08 | 0.15% | 52.062 | 52.15 | 51.90 | 3,082 |
| May 13 2024 | 52.024 | 0.26 | 0.49% | 51.868 | 52.074 | 51.82 | 2,833 |
| May 10 2024 | 51.768 | 0.26 | 0.50% | 51.822 | 51.966 | 51.746 | 30,290 |
| May 09 2024 | 51.51 | -0.02 | -0.03% | 51.58 | 51.598 | 51.384 | 3,194 |
| May 08 2024 | 51.528 | -0.04 | -0.08% | 51.546 | 51.60 | 51.25 | 65,940 |
| May 07 2024 | 51.568 | -0.11 | -0.21% | 51.554 | 51.57 | 51.392 | 3,493 |
| May 06 2024 | 51.674 | 0.13 | 0.25% | 51.804 | 51.804 | 51.616 | 20,987 |
| May 03 2024 | 51.546 | 0.28 | 0.55% | 51.468 | 51.588 | 51.236 | 2,957 |
| May 02 2024 | 51.266 | 0.61 | 1.21% | 50.936 | 51.296 | 50.936 | 5,296 |
| Apr 30 2024 | 50.654 | -0.16 | -0.31% | 50.948 | 50.948 | 50.586 | 3,577 |
| Apr 29 2024 | 50.812 | 0.38 | 0.75% | 50.78 | 50.838 | 50.718 | 9,523 |
| Apr 26 2024 | 50.432 | 0.98 | 1.99% | 50.26 | 50.474 | 50.144 | 888 |
| Apr 25 2024 | 49.45 | -0.34 | -0.69% | 49.764 | 49.802 | 49.362 | 244 |
| Apr 24 2024 | 49.792 | 0.32 | 0.65% | 50.156 | 50.168 | 49.792 | 572 |
| Apr 23 2024 | 49.472 | 0.28 | 0.57% | 49.606 | 49.628 | 49.414 | 2,281 |
| Apr 22 2024 | 49.194 | 0.29 | 0.59% | 49.188 | 49.274 | 49.062 | 5,222 |
| Apr 19 2024 | 48.904 | -0.43 | -0.86% | 48.66 | 48.926 | 48.576 | 7,631 |
| Apr 18 2024 | 49.33 | 0.25 | 0.52% | 49.58 | 49.58 | 49.114 | 2,846 |
| Apr 17 2024 | 49.076 | -0.04 | -0.07% | 49.216 | 49.284 | 49.076 | 774 |
| Apr 16 2024 | 49.112 | -0.92 | -1.84% | 49.354 | 49.374 | 49.00 | 6,997 |
| Apr 15 2024 | 50.034 | -0.07 | -0.14% | 50.278 | 50.336 | 50.022 | 5,167 |
| Apr 12 2024 | 50.104 | -0.48 | -0.94% | 50.716 | 50.716 | 50.104 | 4,451 |
| Apr 11 2024 | 50.58 | 0.36 | 0.72% | 50.746 | 50.752 | 50.58 | 1,356 |
| Apr 10 2024 | 50.216 | -0.25 | -0.49% | 50.828 | 50.83 | 50.216 | 2,412 |
| Apr 09 2024 | 50.464 | 0.15 | 0.29% | 50.348 | 50.516 | 50.348 | 3,493 |
| Apr 08 2024 | 50.318 | 0.44 | 0.89% | 50.076 | 50.346 | 50.058 | 2,397 |
| Apr 05 2024 | 49.876 | -0.40 | -0.79% | 49.842 | 50.002 | 49.752 | 778 |
| Apr 04 2024 | 50.274 | 0.20 | 0.41% | 50.112 | 50.40 | 50.058 | 2,782 |
| Apr 03 2024 | 50.07 | -0.25 | -0.50% | 50.134 | 50.134 | 49.95 | 1,889 |
| Apr 02 2024 | 50.32 | 0.37 | 0.73% | 50.598 | 50.698 | 50.30 | 5,513 |
| Mar 28 2024 | 49.954 | 0.46 | 0.93% | 49.856 | 50.044 | 49.756 | 15,320 |
| Mar 27 2024 | 49.494 | -0.04 | -0.07% | 49.53 | 49.552 | 49.444 | 2,173 |
| Mar 26 2024 | 49.53 | 0.04 | 0.08% | 49.718 | 49.718 | 49.486 | 2,638 |
| Mar 25 2024 | 49.492 | -0.08 | -0.17% | 49.602 | 49.602 | 49.362 | 12,887 |
| Mar 22 2024 | 49.574 | -0.17 | -0.33% | 49.616 | 49.704 | 49.414 | 2,406 |
| Mar 21 2024 | 49.74 | 0.59 | 1.20% | 49.834 | 49.834 | 49.69 | 5,372 |
| Mar 20 2024 | 49.152 | 0.22 | 0.46% | 49.008 | 49.238 | 48.984 | 4,951 |
| Mar 19 2024 | 48.928 | -0.26 | -0.52% | 49.016 | 49.052 | 48.83 | 4,025 |
| Mar 18 2024 | 49.184 | 0.08 | 0.17% | 49.348 | 49.376 | 49.184 | 6,640 |
| Mar 15 2024 | 49.10 | -0.31 | -0.63% | 49.156 | 49.29 | 49.10 | 6,781 |
| Mar 14 2024 | 49.41 | 0.10 | 0.20% | 49.536 | 49.548 | 49.336 | 2,846 |
| Mar 13 2024 | 49.31 | -0.29 | -0.58% | 49.438 | 49.452 | 49.264 | 8,450 |
| Mar 12 2024 | 49.60 | 0.50 | 1.01% | 49.572 | 49.652 | 49.476 | 1,456 |
| Mar 11 2024 | 49.102 | 0.10 | 0.21% | 49.082 | 49.134 | 48.932 | 1,871 |
