XMVM(XMVM)
XMVM
$71.30—Stale · unknown old
NYSE • Last print unknown ago
$71.30—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $70.91 | $71.41 | $70.79 | $71.30 | 17,456 |
| 9/24/2026 | $71.29 | $71.29 | $70.73 | $70.93 | 33,135 |
| 9/23/2026 | $71.76 | $72.03 | $71.29 | $71.45 | 80,700 |
| 9/22/2026 | $72.30 | $72.30 | $71.79 | $71.89 | 35,100 |
| 9/21/2026 | $72.75 | $72.77 | $72.03 | $72.23 | 16,600 |
| 9/18/2026 | $73.19 | $73.19 | $72.57 | $72.96 | 16,800 |
| 9/17/2026 | $73.83 | $73.88 | $73.33 | $73.33 | 20,948 |
| 9/16/2026 | $73.98 | $74.18 | $72.43 | $73.24 | 116,100 |
| 9/15/2026 | $74.02 | $74.38 | $74.02 | $74.32 | 15,142 |
| 9/14/2026 | $74.55 | $74.86 | $73.97 | $74.02 | 20,834 |
| 9/11/2026 | $74.82 | $75.02 | $74.41 | $74.55 | 18,800 |
| 9/10/2026 | $74.63 | $74.63 | $74.07 | $74.32 | 77,432 |
| 9/9/2026 | $74.94 | $75.01 | $74.46 | $74.47 | 21,500 |
| 9/8/2026 | $75.83 | $76.01 | $75.04 | $75.04 | 32,034 |
| 9/4/2026 | $75.27 | $75.92 | $75.27 | $75.86 | 35,664 |
| 9/3/2026 | $75.19 | $75.64 | $75.05 | $75.57 | 21,700 |
| 9/2/2026 | $74.32 | $75.19 | $74.32 | $74.90 | 18,600 |
| 9/1/2026 | $74.43 | $74.49 | $73.80 | $73.94 | 20,600 |
| 8/31/2026 | $74.48 | $74.72 | $74.04 | $74.39 | 58,747 |
| 8/28/2026 | $74.80 | $74.95 | $74.28 | $74.45 | 29,155 |
| 8/27/2026 | $74.54 | $74.70 | $73.90 | $74.55 | 46,213 |
| 8/26/2026 | $74.10 | $74.99 | $74.10 | $74.70 | 22,700 |
| 8/25/2026 | $74.41 | $74.41 | $73.82 | $74.20 | 20,242 |
| 8/24/2026 | $74.84 | $75.01 | $74.20 | $74.35 | 14,408 |
| 8/21/2026 | $74.62 | $74.85 | $74.51 | $74.85 | 16,000 |
| 8/20/2026 | $74.50 | $75.12 | $74.26 | $74.42 | 20,200 |
| 8/19/2026 | $75.87 | $75.87 | $74.77 | $74.80 | 24,700 |
| 8/18/2026 | $75.95 | $75.95 | $75.30 | $75.40 | 21,300 |
| 8/17/2026 | $75.79 | $75.98 | $75.55 | $75.78 | 18,827 |
| 8/14/2026 | $75.57 | $75.95 | $75.57 | $75.77 | 24,300 |
| 8/13/2026 | $75.47 | $75.54 | $75.03 | $75.51 | 24,100 |
| 8/12/2026 | $74.94 | $75.32 | $74.72 | $75.17 | 27,800 |
| 8/11/2026 | $74.41 | $75.11 | $74.41 | $74.86 | 34,649 |
| 8/10/2026 | $74.26 | $74.66 | $74.18 | $74.44 | 34,502 |
| 8/7/2026 | $74.29 | $74.65 | $73.77 | $74.34 | 35,010 |
| 8/6/2026 | $75.14 | $75.14 | $74.19 | $74.19 | 47,100 |
| 8/5/2026 | $75.77 | $75.92 | $74.75 | $74.76 | 42,500 |
| 8/4/2026 | $74.83 | $75.80 | $74.51 | $75.67 | 33,439 |
| 8/3/2026 | $74.50 | $75.45 | $74.50 | $74.96 | 20,700 |
| 7/31/2026 | $75.16 | $75.16 | $74.17 | $74.52 | 49,900 |
| 7/30/2026 | $74.98 | $75.15 | $74.22 | $74.92 | 30,900 |
| 7/29/2026 | $75.22 | $75.45 | $74.46 | $74.77 | 39,300 |
| 7/28/2026 | $74.49 | $75.28 | $74.49 | $75.05 | 53,317 |
| 7/27/2026 | $74.36 | $74.75 | $74.16 | $74.40 | 21,920 |
| 7/24/2026 | $73.83 | $74.71 | $73.83 | $74.18 | 26,000 |
| 7/23/2026 | $73.50 | $73.54 | $73.14 | $73.37 | 19,200 |
| 7/22/2026 | $73.65 | $74.31 | $73.65 | $74.03 | 19,200 |
| 7/21/2026 | $73.36 | $73.58 | $72.86 | $73.38 | 13,700 |
| 7/20/2026 | $73.43 | $73.58 | $72.81 | $72.94 | 16,800 |
| 7/17/2026 | $73.99 | $74.32 | $73.30 | $73.56 | 19,600 |
| 7/16/2026 | $72.77 | $73.99 | $72.77 | $73.92 | 16,006 |
| 7/15/2026 | $72.50 | $73.00 | $72.33 | $72.58 | 19,018 |
| 7/14/2026 | $72.50 | $73.09 | $71.97 | $72.29 | 20,509 |
| 7/13/2026 | $72.05 | $72.61 | $72.03 | $72.31 | 33,100 |
| 7/10/2026 | $71.84 | $72.08 | $71.61 | $71.77 | 22,800 |
| 7/9/2026 | $71.14 | $71.81 | $71.10 | $71.43 | 27,500 |
| 7/8/2026 | $71.45 | $71.45 | $70.43 | $70.78 | 16,100 |
| 7/7/2026 | $71.72 | $71.72 | $71.15 | $71.18 | 89,204 |
| 7/6/2026 | $71.07 | $71.62 | $71.07 | $71.41 | 17,900 |
| 7/2/2026 | $71.40 | $71.63 | $70.54 | $70.90 | 14,800 |
| 7/1/2026 | $70.72 | $71.49 | $70.72 | $70.87 | 28,800 |
| 6/30/2026 | $71.45 | $71.45 | $70.91 | $70.92 | 21,917 |
| 6/29/2026 | $71.22 | $71.44 | $70.96 | $71.38 | 27,011 |