(XME)
AMEX: XME
· Real-Time Price · USD
79.78
-0.83 (-1.03%)
At close: Aug 15, 2025, 3:59 PM
79.70
-0.11%
After-hours: Aug 15, 2025, 07:24 PM EDT
XME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 81.02 | 81.02 | 79.68 | 79.78 | 79.78 | -1.03% | 1,650,876 |
| Aug 14, 2025 | 80.53 | 80.86 | 79.66 | 80.61 | 80.61 | -1.10% | 1,799,909 |
| Aug 13, 2025 | 81.32 | 81.64 | 80.29 | 81.51 | 81.51 | 0.63% | 2,334,228 |
| Aug 12, 2025 | 79.45 | 81.36 | 79.33 | 81.00 | 81.00 | 2.92% | 2,211,822 |
| Aug 11, 2025 | 78.70 | 79.83 | 77.99 | 78.70 | 78.70 | -0.74% | 2,468,749 |
| Aug 8, 2025 | 79.20 | 80.39 | 79.04 | 79.29 | 79.29 | 1.72% | 2,306,475 |
| Aug 7, 2025 | 77.09 | 78.10 | 76.39 | 77.95 | 77.95 | 3.37% | 2,561,938 |
| Aug 6, 2025 | 76.16 | 76.84 | 75.34 | 75.41 | 75.41 | -0.22% | 1,636,771 |
| Aug 5, 2025 | 74.09 | 75.70 | 73.72 | 75.58 | 75.58 | 2.40% | 2,056,816 |
| Aug 4, 2025 | 72.64 | 73.95 | 72.55 | 73.81 | 73.81 | 1.93% | 1,328,393 |
| Aug 1, 2025 | 71.89 | 72.99 | 71.07 | 72.41 | 72.41 | -1.24% | 2,466,278 |
| Jul 31, 2025 | 72.85 | 73.76 | 72.50 | 73.32 | 73.32 | -0.45% | 2,294,747 |
| Jul 30, 2025 | 74.80 | 75.46 | 73.14 | 73.65 | 73.65 | -2.02% | 3,071,794 |
| Jul 29, 2025 | 75.99 | 76.26 | 74.38 | 75.17 | 75.17 | -1.38% | 1,736,127 |
| Jul 28, 2025 | 77.33 | 77.47 | 75.17 | 76.22 | 76.22 | -1.78% | 2,434,943 |
| Jul 25, 2025 | 77.29 | 77.77 | 76.75 | 77.60 | 77.60 | 0.44% | 1,343,782 |
| Jul 24, 2025 | 77.87 | 78.23 | 76.84 | 77.26 | 77.26 | -1.45% | 1,570,619 |
| Jul 23, 2025 | 78.39 | 78.86 | 77.69 | 78.40 | 78.40 | 0.36% | 2,314,783 |
| Jul 22, 2025 | 76.75 | 78.46 | 76.75 | 78.12 | 78.12 | 2.74% | 2,356,900 |
| Jul 21, 2025 | 76.40 | 77.52 | 75.88 | 76.04 | 76.04 | 1.14% | 2,757,130 |