(XMAR)
CBOE: XMAR
· Real-Time Price · USD
38.88
0.16 (0.41%)
At close: Aug 22, 2025, 2:59 PM
XMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 38.71 | 38.74 | 38.70 | 38.72 | 38.75 | -0.10% | 7,744 |
| Aug 20, 2025 | 38.77 | 38.77 | 38.72 | 38.76 | 38.76 | 0.03% | 1,700 |
| Aug 19, 2025 | 38.80 | 38.80 | 38.75 | 38.75 | 38.75 | -0.15% | 6,245 |
| Aug 18, 2025 | 38.83 | 38.83 | 38.80 | 38.81 | 38.81 | 0.03% | 1,400 |
| Aug 15, 2025 | 38.81 | 38.84 | 38.79 | 38.80 | 38.80 | -0.03% | 4,500 |
| Aug 14, 2025 | 38.78 | 38.82 | 38.78 | 38.81 | 38.81 | -0.03% | 7,400 |
| Aug 13, 2025 | 38.82 | 38.82 | 38.79 | 38.82 | 38.82 | 0.10% | 3,728 |
| Aug 12, 2025 | 38.74 | 38.78 | 38.74 | 38.78 | 38.78 | 0.23% | 2,900 |
| Aug 11, 2025 | 38.71 | 38.74 | 38.69 | 38.69 | 38.69 | -0.03% | 4,802 |
| Aug 8, 2025 | 38.68 | 38.71 | 38.68 | 38.70 | 38.70 | 0.18% | 5,400 |
| Aug 7, 2025 | 38.69 | 38.69 | 38.60 | 38.63 | 38.63 | -0.08% | 23,929 |
| Aug 6, 2025 | 38.58 | 38.67 | 38.58 | 38.66 | 38.66 | 0.23% | 9,300 |
| Aug 5, 2025 | 38.60 | 38.61 | 38.56 | 38.57 | 38.57 | -0.08% | 10,115 |
| Aug 4, 2025 | 38.49 | 38.62 | 38.49 | 38.60 | 38.60 | 0.39% | 17,800 |
| Aug 1, 2025 | 38.41 | 38.49 | 38.41 | 38.45 | 38.45 | -0.29% | 5,714 |
| Jul 31, 2025 | 38.62 | 38.65 | 38.56 | 38.56 | 38.56 | -0.08% | 4,700 |
| Jul 30, 2025 | 38.61 | 38.63 | 38.55 | 38.59 | 38.59 | -0.03% | 2,118 |
| Jul 29, 2025 | 38.64 | 38.68 | 38.59 | 38.60 | 38.60 | -0.08% | 3,200 |
| Jul 28, 2025 | 38.64 | 38.64 | 38.61 | 38.63 | 38.63 | 0.03% | 2,638 |
| Jul 25, 2025 | 38.64 | 38.64 | 38.59 | 38.62 | 38.62 | 0.08% | 34,005 |