Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XMME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 52.396 | 0.04 | 0.08% | 52.068 | 52.422 | 52.068 | 2,950 |
| Jul 22 2024 | 52.354 | 0.20 | 0.38% | 52.172 | 52.466 | 52.128 | 1,613 |
| Jul 19 2024 | 52.154 | -0.49 | -0.93% | 52.35 | 52.374 | 52.154 | 1,889 |
| Jul 18 2024 | 52.646 | -0.33 | -0.63% | 53.148 | 53.212 | 52.646 | 21,403 |
| Jul 17 2024 | 52.978 | -0.82 | -1.52% | 53.444 | 53.444 | 52.96 | 10,658 |
| Jul 16 2024 | 53.796 | 0.14 | 0.26% | 53.596 | 53.796 | 53.53 | 2,401 |
| Jul 15 2024 | 53.656 | -0.50 | -0.92% | 53.85 | 53.882 | 53.586 | 7,316 |
| Jul 12 2024 | 54.154 | 0.11 | 0.20% | 54.038 | 54.216 | 53.918 | 4,046 |
| Jul 11 2024 | 54.044 | 0.31 | 0.58% | 54.176 | 54.218 | 54.012 | 4,339 |
| Jul 10 2024 | 53.73 | 0.13 | 0.25% | 53.648 | 53.894 | 53.586 | 1,723 |
| Jul 09 2024 | 53.596 | 0.16 | 0.30% | 53.588 | 53.644 | 53.488 | 5,471 |
| Jul 08 2024 | 53.436 | 0.24 | 0.44% | 53.374 | 53.508 | 53.374 | 3,609 |
| Jul 05 2024 | 53.20 | -0.12 | -0.23% | 53.414 | 53.424 | 53.118 | 3,779 |
| Jul 04 2024 | 53.32 | 0.15 | 0.29% | 53.41 | 53.50 | 53.294 | 3,606 |
| Jul 03 2024 | 53.168 | 0.60 | 1.13% | 52.828 | 53.202 | 52.828 | 4,412 |
| Jul 02 2024 | 52.572 | -0.14 | -0.27% | 52.478 | 52.594 | 52.418 | 1,252 |
| Jul 01 2024 | 52.712 | -0.17 | -0.33% | 52.62 | 52.82 | 52.522 | 6,065 |
| Jun 28 2024 | 52.884 | 0.30 | 0.56% | 52.864 | 53.00 | 52.848 | 1,694 |
| Jun 27 2024 | 52.588 | 0.06 | 0.11% | 52.568 | 52.726 | 52.544 | 1,640 |
| Jun 26 2024 | 52.53 | -0.07 | -0.13% | 52.954 | 52.996 | 52.53 | 1,064 |
| Jun 25 2024 | 52.60 | -0.31 | -0.58% | 52.66 | 52.734 | 52.60 | 3,447 |
| Jun 24 2024 | 52.906 | 0.01 | 0.02% | 52.686 | 52.98 | 52.622 | 44,090 |
| Jun 21 2024 | 52.896 | -0.12 | -0.23% | 53.052 | 53.054 | 52.858 | 3,781 |
| Jun 20 2024 | 53.02 | -0.21 | -0.39% | 53.314 | 53.404 | 53.01 | 3,063 |
| Jun 19 2024 | 53.23 | 0.38 | 0.73% | 53.324 | 53.382 | 53.172 | 2,720 |
| Jun 18 2024 | 52.846 | 0.50 | 0.95% | 52.472 | 52.846 | 52.468 | 2,182 |
| Jun 17 2024 | 52.348 | 0.05 | 0.09% | 52.456 | 52.466 | 52.256 | 11,560 |
| Jun 14 2024 | 52.30 | 0.49 | 0.95% | 52.328 | 52.404 | 52.152 | 2,329 |
| Jun 13 2024 | 51.806 | -0.05 | -0.10% | 51.906 | 51.98 | 51.806 | 2,713 |
| Jun 12 2024 | 51.858 | 0.31 | 0.61% | 51.816 | 51.956 | 51.65 | 3,186 |
| Jun 11 2024 | 51.546 | -0.13 | -0.24% | 51.602 | 51.696 | 51.434 | 3,144 |
| Jun 10 2024 | 51.672 | 0.26 | 0.50% | 51.57 | 51.672 | 51.47 | 3,079 |
| Jun 07 2024 | 51.414 | 0.07 | 0.13% | 51.43 | 51.488 | 51.294 | 3,891 |
| Jun 06 2024 | 51.348 | 0.49 | 0.96% | 51.33 | 51.44 | 51.25 | 2,224 |
| Jun 05 2024 | 50.86 | 0.70 | 1.40% | 50.628 | 50.868 | 50.594 | 1,410 |
| Jun 04 2024 | 50.156 | -0.78 | -1.54% | 50.09 | 50.34 | 50.074 | 6,290 |
| Jun 03 2024 | 50.94 | 0.69 | 1.38% | 51.374 | 51.454 | 50.93 | 6,438 |
| May 31 2024 | 50.246 | -0.79 | -1.55% | 50.566 | 50.59 | 50.228 | 6,235 |
| May 30 2024 | 51.038 | -0.26 | -0.51% | 51.02 | 51.10 | 50.802 | 4,869 |
| May 29 2024 | 51.298 | -0.65 | -1.26% | 51.512 | 51.542 | 51.266 | 2,261 |
| May 28 2024 | 51.95 | -0.35 | -0.66% | 52.198 | 52.198 | 51.95 | 2,897 |
| May 27 2024 | 52.296 | 0.25 | 0.48% | 52.262 | 52.34 | 52.17 | 4,864 |
| May 24 2024 | 52.048 | -0.18 | -0.34% | 52.026 | 52.122 | 51.952 | 4,046 |
| May 23 2024 | 52.226 | -0.18 | -0.34% | 52.404 | 52.552 | 52.196 | 3,605 |
| May 22 2024 | 52.406 | 0.00 | 0.00% | 52.546 | 52.63 | 52.406 | 19,642 |
| May 21 2024 | 52.408 | -0.34 | -0.65% | 52.294 | 52.50 | 52.292 | 4,574 |
| May 20 2024 | 52.752 | -0.15 | -0.28% | 52.666 | 52.77 | 52.518 | 4,250 |
| May 17 2024 | 52.90 | 0.23 | 0.44% | 52.64 | 52.932 | 52.618 | 10,649 |
| May 16 2024 | 52.666 | 0.32 | 0.61% | 52.392 | 52.69 | 52.392 | 1,716 |
| May 15 2024 | 52.348 | 0.25 | 0.48% | 52.234 | 52.38 | 52.166 | 3,275 |
| May 14 2024 | 52.10 | 0.08 | 0.15% | 52.062 | 52.15 | 51.90 | 3,082 |
| May 13 2024 | 52.024 | 0.26 | 0.49% | 51.868 | 52.074 | 51.82 | 2,833 |
| May 10 2024 | 51.768 | 0.26 | 0.50% | 51.822 | 51.966 | 51.746 | 30,290 |
| May 09 2024 | 51.51 | -0.02 | -0.03% | 51.58 | 51.598 | 51.384 | 3,194 |
| May 08 2024 | 51.528 | -0.04 | -0.08% | 51.546 | 51.60 | 51.25 | 65,940 |
| May 07 2024 | 51.568 | -0.11 | -0.21% | 51.554 | 51.57 | 51.392 | 3,493 |
| May 06 2024 | 51.674 | 0.13 | 0.25% | 51.804 | 51.804 | 51.616 | 20,987 |
| May 03 2024 | 51.546 | 0.28 | 0.55% | 51.468 | 51.588 | 51.236 | 2,957 |
| May 02 2024 | 51.266 | 0.61 | 1.21% | 50.936 | 51.296 | 50.936 | 5,296 |
| Apr 30 2024 | 50.654 | -0.16 | -0.31% | 50.948 | 50.948 | 50.586 | 3,577 |
| Apr 29 2024 | 50.812 | 0.38 | 0.75% | 50.78 | 50.838 | 50.718 | 9,523 |
| Apr 26 2024 | 50.432 | 0.98 | 1.99% | 50.26 | 50.474 | 50.144 | 888 |
| Apr 25 2024 | 49.45 | -0.34 | -0.69% | 49.764 | 49.802 | 49.362 | 244 |
