Register to chat with like-minded investors on our interactive forums.
XMMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 50.52 | -0.31 | -0.61% | 50.52 | 50.52 | 50.52 | 0 |
| Jun 06 2024 | 50.83 | 0.34 | 0.68% | 50.74 | 51.17 | 50.40 | 18 |
| Jun 05 2024 | 50.485 | 0.92 | 1.87% | 50.09 | 50.575 | 50.045 | 1,819 |
| Jun 04 2024 | 49.56 | -0.82 | -1.63% | 49.58 | 50.22 | 49.46 | 4,264 |
| Jun 03 2024 | 50.38 | 0.81 | 1.62% | 50.38 | 50.38 | 50.38 | 0 |
| May 31 2024 | 49.575 | -0.84 | -1.66% | 49.575 | 49.575 | 49.575 | 0 |
| May 30 2024 | 50.41 | -0.04 | -0.08% | 50.06 | 50.67 | 49.815 | 546 |
| May 29 2024 | 50.45 | -0.94 | -1.82% | 50.50 | 50.60 | 50.415 | 460 |
| May 28 2024 | 51.385 | 0.00 | 0.01% | 51.56 | 51.655 | 51.31 | 47 |
| May 24 2024 | 51.38 | -0.12 | -0.22% | 51.14 | 51.46 | 51.12 | 2 |
| May 23 2024 | 51.495 | -0.20 | -0.38% | 51.495 | 51.495 | 51.495 | 0 |
| May 22 2024 | 51.69 | -0.11 | -0.21% | 51.85 | 51.935 | 51.63 | 5,928 |
| May 21 2024 | 51.80 | -0.40 | -0.76% | 51.80 | 51.885 | 51.665 | 102 |
| May 20 2024 | 52.195 | -0.13 | -0.24% | 52.20 | 52.235 | 51.955 | 1 |
| May 17 2024 | 52.32 | 0.23 | 0.43% | 52.32 | 52.32 | 52.32 | 0 |
| May 16 2024 | 52.095 | 0.17 | 0.34% | 51.91 | 52.55 | 51.55 | 2 |
| May 15 2024 | 51.92 | 0.58 | 1.12% | 51.47 | 52.015 | 51.33 | 77 |
| May 14 2024 | 51.345 | 0.22 | 0.43% | 51.345 | 51.345 | 51.345 | 613 |
| May 13 2024 | 51.125 | 0.37 | 0.72% | 50.91 | 51.255 | 50.83 | 5,052 |
| May 10 2024 | 50.76 | 0.25 | 0.49% | 50.76 | 50.76 | 50.76 | 0 |
| May 09 2024 | 50.51 | 0.08 | 0.16% | 50.36 | 50.73 | 50.245 | 41 |
| May 08 2024 | 50.43 | -0.09 | -0.18% | 50.32 | 50.485 | 50.08 | 44,812 |
| May 07 2024 | 50.52 | 0.02 | 0.03% | 50.26 | 50.565 | 50.26 | 313 |
| May 03 2024 | 50.505 | 0.72 | 1.44% | 50.42 | 50.515 | 50.34 | 22,986 |
| May 02 2024 | 49.79 | 0.81 | 1.65% | 49.59 | 49.805 | 49.425 | 258 |
| May 01 2024 | 48.98 | -0.08 | -0.16% | 48.98 | 48.98 | 48.98 | 0 |
| Apr 30 2024 | 49.06 | -0.35 | -0.71% | 49.42 | 49.45 | 49.055 | 1,388 |
| Apr 29 2024 | 49.41 | 0.50 | 1.02% | 49.41 | 49.41 | 49.41 | 1,100 |
| Apr 26 2024 | 48.91 | 0.64 | 1.33% | 48.91 | 48.91 | 48.91 | 1,100 |
| Apr 25 2024 | 48.27 | -0.03 | -0.05% | 48.40 | 48.50 | 47.945 | 272 |
| Apr 24 2024 | 48.295 | 0.16 | 0.32% | 48.295 | 48.295 | 48.295 | 0 |
| Apr 23 2024 | 48.14 | 0.60 | 1.26% | 47.92 | 48.165 | 47.825 | 9,968 |
| Apr 22 2024 | 47.54 | 0.20 | 0.41% | 47.38 | 47.58 | 47.34 | 90 |
| Apr 19 2024 | 47.345 | -0.37 | -0.78% | 47.16 | 47.43 | 46.92 | 26 |
| Apr 18 2024 | 47.715 | 0.40 | 0.83% | 47.715 | 47.715 | 47.715 | 0 |
| Apr 17 2024 | 47.32 | -0.06 | -0.13% | 47.32 | 47.32 | 47.32 | 0 |
| Apr 16 2024 | 47.38 | -0.97 | -2.01% | 47.54 | 47.67 | 47.245 | 2,566 |
| Apr 15 2024 | 48.35 | -0.08 | -0.17% | 48.35 | 48.35 | 48.35 | 1,100 |
| Apr 12 2024 | 48.43 | -0.76 | -1.55% | 49.03 | 49.045 | 48.325 | 8,036 |
| Apr 11 2024 | 49.19 | 0.13 | 0.28% | 49.47 | 49.515 | 49.115 | 1,573 |
| Apr 10 2024 | 49.055 | -0.62 | -1.24% | 49.055 | 49.055 | 49.055 | 0 |
| Apr 09 2024 | 49.67 | 0.11 | 0.22% | 49.67 | 49.67 | 49.67 | 0 |
| Apr 08 2024 | 49.56 | 0.49 | 1.00% | 49.56 | 49.56 | 49.56 | 0 |
| Apr 05 2024 | 49.07 | -0.64 | -1.28% | 48.99 | 49.455 | 48.72 | 2,728 |
| Apr 04 2024 | 49.705 | 0.46 | 0.93% | 49.705 | 49.705 | 49.705 | 0 |
| Apr 03 2024 | 49.245 | 0.05 | 0.11% | 49.245 | 49.245 | 49.245 | 0 |
| Apr 02 2024 | 49.19 | 0.17 | 0.36% | 49.45 | 49.45 | 49.16 | 4,561 |
| Mar 28 2024 | 49.015 | 0.38 | 0.78% | 49.015 | 49.015 | 49.015 | 100 |
| Mar 27 2024 | 48.635 | -0.10 | -0.21% | 48.59 | 48.72 | 48.515 | 12 |
| Mar 26 2024 | 48.735 | 0.09 | 0.17% | 48.735 | 48.735 | 48.735 | 0 |
| Mar 25 2024 | 48.65 | -0.06 | -0.11% | 48.71 | 48.77 | 48.545 | 6,366 |
| Mar 22 2024 | 48.705 | -0.44 | -0.90% | 48.705 | 48.705 | 48.705 | 0 |
| Mar 21 2024 | 49.145 | 0.66 | 1.35% | 49.145 | 49.145 | 49.145 | 0 |
| Mar 20 2024 | 48.49 | 0.13 | 0.27% | 48.49 | 48.49 | 48.49 | 0 |
| Mar 19 2024 | 48.36 | -0.27 | -0.56% | 48.23 | 48.365 | 48.105 | 178 |
| Mar 18 2024 | 48.63 | 0.13 | 0.27% | 48.63 | 48.63 | 48.63 | 0 |
| Mar 15 2024 | 48.50 | -0.46 | -0.93% | 48.60 | 48.82 | 48.50 | 1,536 |
| Mar 14 2024 | 48.955 | -0.15 | -0.31% | 49.21 | 49.325 | 48.86 | 216 |
| Mar 13 2024 | 49.105 | -0.17 | -0.33% | 49.105 | 49.105 | 49.105 | 0 |
| Mar 12 2024 | 49.27 | 0.45 | 0.91% | 49.29 | 49.55 | 48.98 | 532 |
| Mar 11 2024 | 48.825 | 0.09 | 0.17% | 48.825 | 48.825 | 48.825 | 0 |
