(XME)
AMEX: XME
· Real-Time Price · USD
83.33
-0.75 (-0.89%)
At close: Sep 09, 2025, 3:59 PM
84.12
0.95%
Pre-market: Sep 10, 2025, 08:13 AM EDT
XME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 84.09 | 84.90 | 83.12 | 83.36 | 83.36 | -0.86% | 1,393,412 |
| Sep 8, 2025 | 84.36 | 84.57 | 83.16 | 84.08 | 84.08 | 0.18% | 1,730,505 |
| Sep 5, 2025 | 82.25 | 83.94 | 81.62 | 83.93 | 83.93 | 2.89% | 1,788,126 |
| Sep 4, 2025 | 81.32 | 81.74 | 80.79 | 81.57 | 81.57 | 0.04% | 1,428,813 |
| Sep 3, 2025 | 81.95 | 82.04 | 81.04 | 81.54 | 81.54 | 0.00% | 1,081,900 |
| Sep 2, 2025 | 81.46 | 81.60 | 80.14 | 81.54 | 81.54 | -0.96% | 2,118,500 |
| Aug 29, 2025 | 81.84 | 82.41 | 81.24 | 82.33 | 82.33 | 0.89% | 1,432,800 |
| Aug 28, 2025 | 81.54 | 81.71 | 80.96 | 81.60 | 81.60 | 0.70% | 1,138,265 |
| Aug 27, 2025 | 80.75 | 81.27 | 80.31 | 81.03 | 81.03 | -0.18% | 971,437 |
| Aug 26, 2025 | 80.69 | 81.90 | 80.53 | 81.18 | 81.18 | 0.66% | 1,201,820 |
| Aug 25, 2025 | 80.14 | 81.31 | 80.12 | 80.65 | 80.65 | 0.65% | 1,539,600 |
| Aug 22, 2025 | 77.59 | 80.56 | 77.44 | 80.13 | 80.13 | 3.41% | 2,284,700 |
| Aug 21, 2025 | 76.88 | 77.61 | 76.55 | 77.49 | 77.49 | 0.51% | 1,567,800 |
| Aug 20, 2025 | 77.14 | 77.43 | 76.46 | 77.10 | 77.10 | -0.44% | 1,394,200 |
| Aug 19, 2025 | 78.98 | 79.15 | 76.97 | 77.44 | 77.44 | -2.11% | 1,825,824 |
| Aug 18, 2025 | 79.52 | 79.69 | 78.69 | 79.11 | 79.11 | -0.84% | 1,609,626 |
| Aug 15, 2025 | 81.02 | 81.02 | 79.68 | 79.78 | 79.78 | -1.03% | 1,652,506 |
| 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 |