$8.53
-0.100 (-1.16%)
At Close: Jul 16, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.10 | $9.31 | Thursday, 16th Jul 2026 XMAX stock ended at $8.53. This is 1.16% less than the trading day before Wednesday, 15th Jul 2026. During the day the stock fluctuated 3.09% from a day low at $8.42 to a day high of $8.68. |
| 90 days | $7.10 | $9.31 | |
| 52 weeks | $7.10 | $9.31 |
Historical Xmax, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2026 | $8.59 | $8.68 | $8.42 | $8.53 | 1 208 965 |
| Jul 15, 2026 | $8.70 | $8.71 | $8.53 | $8.63 | 626 368 |
| Jul 14, 2026 | $8.62 | $8.73 | $8.47 | $8.61 | 642 207 |
| Jul 13, 2026 | $8.58 | $8.67 | $8.28 | $8.54 | 2 641 715 |
| Jul 10, 2026 | $8.91 | $8.91 | $8.58 | $8.60 | 693 826 |
| Jul 09, 2026 | $8.63 | $8.99 | $8.60 | $8.81 | 802 548 |
| Jul 08, 2026 | $8.74 | $8.93 | $8.45 | $8.63 | 1 207 025 |
| Jul 07, 2026 | $8.93 | $8.96 | $8.64 | $8.72 | 1 172 586 |
| Jul 06, 2026 | $8.94 | $9.06 | $8.85 | $8.96 | 691 525 |
| Jul 02, 2026 | $9.04 | $9.16 | $8.87 | $8.94 | 1 018 959 |
| Jul 01, 2026 | $9.09 | $9.31 | $8.99 | $9.15 | 1 517 728 |
| Jun 30, 2026 | $8.88 | $9.14 | $8.84 | $9.09 | 1 657 391 |
| Jun 29, 2026 | $8.75 | $9.06 | $8.62 | $8.95 | 1 403 891 |
| Jun 26, 2026 | $8.65 | $8.89 | $8.41 | $8.79 | 10 915 573 |
| Jun 25, 2026 | $8.36 | $8.67 | $8.25 | $8.65 | 901 434 |
| Jun 24, 2026 | $8.52 | $8.78 | $8.24 | $8.34 | 1 057 200 |
| Jun 23, 2026 | $8.27 | $8.60 | $8.18 | $8.60 | 860 400 |
| Jun 22, 2026 | $8.30 | $8.32 | $8.10 | $8.18 | 1 135 448 |
| Jun 18, 2026 | $8.20 | $8.28 | $8.11 | $8.23 | 480 549 |
| Jun 17, 2026 | $8.19 | $8.23 | $8.11 | $8.23 | 402 126 |
| Jun 16, 2026 | $8.39 | $8.39 | $8.11 | $8.19 | 506 507 |
| Jun 15, 2026 | $8.10 | $8.45 | $8.10 | $8.41 | 1 086 167 |
| Jun 12, 2026 | $8.63 | $8.75 | $8.10 | $8.10 | 2 392 426 |
| Jun 11, 2026 | $8.61 | $8.75 | $8.51 | $8.63 | 1 256 109 |
| Jun 10, 2026 | $8.30 | $8.64 | $8.30 | $8.61 | 794 001 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XMAX stock historical prices to predict future price movements?
Trend Analysis: Examine the XMAX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XMAX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy XMAX