NASDAQ:XMAX

Xmax Stock Price (Quote)

etoro logo Buy XMAX
*Your capital is at risk
$8.79
+0.140 (+1.62%)
At Close: Jun 26, 2026

Range Low Price High Price Comment
30 days $8.01 $8.88 Friday, 26th Jun 2026 XMAX stock ended at $8.79. This is 1.62% more than the trading day before Thursday, 25th Jun 2026. During the day the stock fluctuated 5.59% from a day low at $8.41 to a day high of $8.88.
90 days $7.10 $8.88
52 weeks $7.10 $8.88

Historical Xmax, Inc. prices

Date Open High Low Close Volume
Jun 26, 2026 $8.65 $8.88 $8.41 $8.79 7 664 215
Jun 25, 2026 $8.36 $8.66 $8.25 $8.65 886 145
Jun 24, 2026 $8.55 $8.78 $8.24 $8.34 1 054 362
Jun 23, 2026 $8.27 $8.60 $8.18 $8.60 677 203
Jun 22, 2026 $8.30 $8.32 $8.10 $8.22 945 046
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
Jun 09, 2026 $8.59 $8.67 $8.24 $8.29 951 744
Jun 08, 2026 $8.16 $8.67 $8.15 $8.59 1 136 130
Jun 05, 2026 $8.54 $8.59 $8.10 $8.16 1 555 908
Jun 04, 2026 $8.54 $8.65 $8.46 $8.51 890 224
Jun 03, 2026 $8.63 $8.64 $8.53 $8.55 864 341
Jun 02, 2026 $8.55 $8.64 $8.48 $8.58 1 093 166
Jun 01, 2026 $8.55 $8.67 $8.44 $8.56 990 995
May 29, 2026 $8.53 $8.61 $8.37 $8.55 636 658
May 28, 2026 $8.40 $8.63 $8.24 $8.53 1 098 358
May 27, 2026 $8.20 $8.37 $8.01 $8.28 864 265
May 26, 2026 $8.39 $8.48 $7.77 $8.18 2 900 136
May 22, 2026 $8.60 $8.60 $8.30 $8.39 1 472 534
May 21, 2026 $8.23 $8.83 $7.80 $8.60 3 619 351

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.

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.

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.

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.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
JLL
$299.78
5.10% Jun 24
X
XMAX
$8.34
5.40% Jun 24
TWI
$7.56
6.08% Jun 22
IAC
$42.63
5.08% Jun 12
DHI
$146.71
13.35% Jun 10

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE