(XMAR)
CBOE: XMAR
· Real-Time Price · USD
39.27
0.02 (0.05%)
At close: Oct 06, 2025, 1:11 PM
XMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.29 | 39.29 | 39.25 | 39.25 | 39.25 | 0.00% | 7,701 |
| Oct 2, 2025 | 39.23 | 39.25 | 39.23 | 39.25 | 39.25 | 0.03% | 9,838 |
| Oct 1, 2025 | 39.20 | 39.25 | 39.20 | 39.24 | 39.24 | 0.05% | 9,528 |
| Sep 30, 2025 | 38.71 | 39.23 | 38.70 | 39.22 | 39.22 | -0.05% | 11,200 |
| Sep 29, 2025 | 39.22 | 39.24 | 39.21 | 39.24 | 39.24 | 0.08% | 3,030 |
| Sep 26, 2025 | 39.11 | 39.22 | 39.11 | 39.21 | 39.21 | 0.20% | 2,700 |
| Sep 25, 2025 | 39.17 | 39.17 | 39.12 | 39.13 | 39.13 | -0.13% | 10,534 |
| Sep 24, 2025 | 39.16 | 39.21 | 39.10 | 39.18 | 39.18 | 0.05% | 104,909 |
| Sep 23, 2025 | 39.18 | 39.20 | 39.12 | 39.16 | 39.16 | -0.05% | 20,639 |
| Sep 22, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.03% | 6,397 |
| Sep 19, 2025 | 39.15 | 39.18 | 39.13 | 39.17 | 39.17 | 0.08% | 6,400 |
| Sep 18, 2025 | 39.12 | 39.18 | 39.12 | 39.14 | 39.14 | 0.05% | 16,600 |
| Sep 17, 2025 | 39.10 | 39.12 | 39.09 | 39.12 | 39.12 | 0.05% | 4,400 |
| Sep 16, 2025 | 39.13 | 39.13 | 39.09 | 39.10 | 39.10 | -0.05% | 6,600 |
| Sep 15, 2025 | 39.13 | 39.13 | 39.10 | 39.12 | 39.12 | 0.03% | 4,624 |
| Sep 12, 2025 | 39.11 | 39.12 | 39.09 | 39.11 | 39.11 | 0.03% | 5,500 |
| Sep 11, 2025 | 39.06 | 39.12 | 39.06 | 39.10 | 39.10 | 0.13% | 4,925 |
| Sep 10, 2025 | 39.07 | 39.07 | 39.02 | 39.05 | 39.05 | 0.10% | 4,800 |
| Sep 9, 2025 | 39.00 | 39.02 | 39.00 | 39.01 | 39.01 | 0.03% | 3,700 |
| Sep 8, 2025 | 39.01 | 39.02 | 39.00 | 39.00 | 39.00 | 0.05% | 4,935 |
Page 1 of 32