$317.27
-17.39 (-5.20%)
At Close: Jun 18, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $292.00 | $421.40 | Thursday, 18th Jun 2026 XMRUSD stock ended at $317.27. This is 5.20% less than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 1.65% from a day low at $316.16 to a day high of $321.38. |
| 90 days | $292.00 | $436.82 | |
| 52 weeks | $233.09 | $748.93 |
Historical Monero / Dollar prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 18, 2026 | $319.43 | $321.38 | $316.16 | $317.27 | 138 322 400 |
| Jun 17, 2026 | $345.28 | $354.21 | $331.76 | $334.66 | 133 534 736 |
| Jun 16, 2026 | $348.18 | $354.81 | $331.40 | $343.19 | 129 935 688 |
| Jun 15, 2026 | $340.82 | $379.92 | $331.80 | $350.10 | 204 617 953 |
| Jun 14, 2026 | $340.82 | $342.40 | $337.37 | $339.09 | 94 660 733 |
| Jun 13, 2026 | $337.88 | $338.54 | $334.52 | $336.69 | 111 170 664 |
| Jun 12, 2026 | $353.63 | $353.67 | $347.10 | $349.77 | 302 771 865 |
| Jun 11, 2026 | $386.52 | $395.44 | $380.29 | $389.85 | 200 584 735 |
| Jun 10, 2026 | $334.71 | $339.07 | $334.47 | $338.46 | 129 291 002 |
| Jun 09, 2026 | $311.46 | $312.67 | $309.23 | $312.67 | 125 776 202 |
| Jun 08, 2026 | $302.93 | $320.01 | $298.92 | $312.00 | 107 514 850 |
| Jun 07, 2026 | $295.67 | $314.90 | $292.00 | $302.84 | 96 051 507 |
| Jun 06, 2026 | $309.95 | $314.14 | $292.00 | $293.21 | 117 682 686 |
| Jun 05, 2026 | $373.60 | $377.82 | $302.07 | $311.30 | 200 262 882 |
| Jun 04, 2026 | $373.60 | $377.82 | $360.05 | $360.05 | 176 136 605 |
| Jun 03, 2026 | $325.48 | $369.00 | $325.48 | $364.27 | 175 208 |
| Jun 02, 2026 | $344.97 | $354.20 | $321.07 | $333.37 | 187 617 053 |
| Jun 01, 2026 | $344.97 | $347.03 | $340.11 | $342.25 | 184 882 713 |
| May 31, 2026 | $370.03 | $374.81 | $354.69 | $367.11 | 105 219 948 |
| May 30, 2026 | $396.65 | $421.40 | $366.40 | $370.22 | 221 067 655 |
| May 29, 2026 | $354.03 | $398.22 | $352.47 | $396.66 | 219 553 868 |
| May 28, 2026 | $393.39 | $395.42 | $346.11 | $354.00 | 156 727 558 |
| May 27, 2026 | $379.98 | $401.57 | $376.00 | $393.15 | 173 421 295 |
| May 26, 2026 | $385.96 | $392.75 | $376.51 | $379.78 | 132 770 929 |
| May 25, 2026 | $393.08 | $399.51 | $380.18 | $386.00 | 148 495 654 |
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 XMRUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the XMRUSD 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 XMRUSD 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 XMRUSD