NASDAQ:XMAX | Historical Stock Price | XMax Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-10-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$1.40$5.02$18.02$64.71$232.312011-10-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$51.25$51.25276——
2012-12-28$51.25$51.2556——
2012-12-27$52.50$52.50188——
2012-12-26$51.50$51.5080——
2012-12-24$51.25$51.25120——
2012-12-21$50.75$50.7576——
2012-12-20$50.75$50.75824——
2012-12-19$51.50$51.503,656——
2012-12-18$56.25$56.25856——
2012-12-17$52.50$52.502,932——
2012-12-14$52.50$52.502,500——
2012-12-13$54.50$54.50320——
2012-12-12$57.00$57.00280——
2012-12-11$56.50$56.50488——
2012-12-10$57.25$57.25788——
2012-12-07$53.00$53.00160——
2012-12-06$52.75$52.75260——
2012-12-05$55.00$55.0060——
2012-12-04$56.25$56.2544——
2012-12-03$58.75$58.75476——
2012-11-30$53.00$53.002,268——
2012-11-29$60.00$60.003,184——
2012-11-28$57.00$57.001,660——
2012-11-27$50.00$50.001,452——
2012-11-26$51.75$51.753,344——
2012-11-23$57.25$57.25128——
2012-11-21$54.25$54.254,712——
2012-11-20$51.50$51.50568——
2012-11-19$60.00$60.0060——
2012-11-16$56.25$56.2540——
2012-11-15$54.00$54.0056——
2012-11-14$53.75$53.750——
2012-11-13$53.75$53.7596——
2012-11-12$52.50$52.5052——
2012-11-09$58.75$58.750——
2012-11-08$58.75$58.7540——
2012-11-07$52.75$52.7596——
2012-11-06$58.75$58.750——
2012-11-05$58.75$58.75200——
2012-11-02$62.25$62.25280——
2012-11-01$56.25$56.25100——
2012-10-31$60.00$60.00128——
2012-10-26$59.75$59.75116——
2012-10-25$59.75$59.7548——
2012-10-24$56.00$56.00216——
2012-10-23$61.00$61.000——
2012-10-22$61.00$61.00300——
2012-10-19$60.00$60.001,256——
2012-10-18$57.00$57.000——
2012-10-17$57.00$57.00564——
2012-10-16$58.75$58.75420——
2012-10-15$60.00$60.00148——
2012-10-12$56.25$56.25184——
2012-10-11$60.00$60.00196——
2012-10-10$55.00$55.000——
2012-10-09$55.00$55.00136——
2012-10-08$62.25$62.2560——
2012-10-05$59.00$59.00524——
2012-10-04$58.75$58.75128——
2012-10-03$53.75$53.75364——
2012-10-02$57.50$57.502,216——
2012-10-01$55.00$55.000——
2012-09-28$55.00$55.00240——
2012-09-27$57.50$57.5080——
2012-09-26$55.00$55.0052——
2012-09-25$57.50$57.50952——
2012-09-24$60.00$60.00484——
2012-09-21$58.00$58.0020——
2012-09-20$57.75$57.754——
2012-09-19$60.00$60.00284——
2012-09-18$60.00$60.00572——
2012-09-17$62.50$62.500——
2012-09-14$62.50$62.50840——
2012-09-13$57.75$57.75508——
2012-09-12$62.50$62.50412——
2012-09-11$60.25$60.250——
2012-09-10$60.25$60.250——
2012-09-07$60.25$60.2552——
2012-09-06$60.25$60.2560——
2012-09-05$61.25$61.25256——
2012-09-04$62.25$62.2596——
2012-08-31$62.25$62.250——
2012-08-30$62.25$62.25692——
2012-08-29$62.00$62.00104——
2012-08-28$62.00$62.00240——
2012-08-27$62.50$62.500——
2012-08-24$62.50$62.5040——
2012-08-23$60.00$60.001,548——
2012-08-22$62.50$62.500——
2012-08-21$62.50$62.50388——
2012-08-20$62.50$62.50360——
2012-08-17$65.00$65.00272——
2012-08-16$65.00$65.00100——
2012-08-15$65.00$65.0024——
2012-08-14$65.00$65.00428——
2012-08-13$63.75$63.75620——
2012-08-10$68.75$68.7556——
2012-08-09$63.75$63.754——
2012-08-08$62.50$62.5020——
2012-08-07$58.75$58.75392——
2012-08-06$68.75$68.750——
2012-08-03$68.75$68.7540——
2012-08-02$65.00$65.0040——
2012-08-01$65.00$65.00548——
2012-07-31$68.75$68.750——
2012-07-30$68.75$68.751,116——
2012-07-27$62.50$62.50704——
2012-07-26$65.00$65.00684——
2012-07-25$67.50$67.50416——
2012-07-24$70.00$70.00364——
2012-07-23$73.75$73.75164——
2012-07-20$74.50$74.50160——
2012-07-19$70.00$70.00140——
2012-07-18$67.75$67.75640——
2012-07-17$62.50$62.501,248——
2012-07-16$75.00$75.00632——
2012-07-13$75.00$75.001,720——
2012-07-12$62.75$62.751,048——
2012-07-11$68.75$68.751,692——
2012-07-10$74.00$74.001,696——
2012-07-09$75.00$75.00308——
2012-07-06$77.50$77.50380——
2012-07-05$77.50$77.502,280——
2012-07-03$81.25$81.25528——
2012-07-02$83.25$83.251,012——
2012-06-29$82.25$82.252,148——
2012-06-28$75.00$75.002,976——
2012-06-27$68.75$68.751,712——
2012-06-26$58.00$58.00548——
2012-06-25$60.50$60.501,588——
2012-06-22$57.00$57.003,292——
2012-06-21$57.50$57.502,100——
2012-06-20$58.25$58.252,568——
2012-06-19$59.50$59.501,780——
2012-06-18$51.25$51.251,664——
2012-06-15$50.00$50.00192——
2012-06-14$48.75$48.750——
2012-06-13$48.75$48.750——
2012-06-12$48.75$48.750——
2012-06-11$48.75$48.750——
2012-06-08$48.75$48.750——
2012-06-07$48.75$48.750——
2012-06-06$48.75$48.750——
2012-06-05$48.75$48.758——
2012-06-04$48.75$48.750——
2012-06-01$48.75$48.750——
2012-05-31$48.75$48.750——
2012-05-30$48.75$48.7544——
2012-05-29$50.00$50.0068——
2012-05-25$50.00$50.000——
2012-05-24$50.00$50.000——
2012-05-23$50.00$50.00160——
2012-05-22$50.00$50.00196——
2012-05-21$46.25$46.2528——
2012-05-18$46.25$46.250——
2012-05-17$46.25$46.25252——
2012-05-16$50.00$50.000——
2012-05-15$50.00$50.008——
2012-05-14$55.00$55.0044——
2012-05-11$53.75$53.75148——
2012-05-10$50.00$50.00440——
2012-05-09$50.00$50.000——
2012-05-08$50.00$50.000——
2012-05-07$50.00$50.008——
2012-05-04$50.00$50.0016——
2012-05-03$50.00$50.000——
2012-05-02$50.00$50.0080——
2012-05-01$50.00$50.000——
2012-04-30$50.00$50.00224——
2012-04-27$40.00$40.0024——
2012-04-26$41.25$41.2524——
2012-04-25$42.50$42.500——
2012-04-24$42.50$42.5016——
2012-04-23$43.00$43.0024——
2012-04-20$43.50$43.50244——
2012-04-19$47.50$47.500——
2012-04-18$47.50$47.5060——
2012-04-17$47.50$47.500——
2012-04-16$47.50$47.5020——
2012-04-13$38.75$38.750——
2012-04-12$38.75$38.75164——
2012-04-11$42.50$42.50188——
2012-04-10$48.75$48.750——
2012-04-09$48.75$48.750——
2012-04-05$48.75$48.7524——
2012-04-04$48.75$48.7516——
2012-04-03$49.25$49.2516——
2012-04-02$50.00$50.0056——
2012-03-30$40.00$40.0024——
2012-03-29$47.50$47.5036——
2012-03-28$47.50$47.5024——
2012-03-27$47.50$47.50108——
2012-03-26$47.50$47.5068——
2012-03-23$50.00$50.00188——
2012-03-22$47.50$47.5072——
2012-03-21$50.00$50.00200——
2012-03-20$58.75$58.750——
2012-03-19$58.75$58.7516——
2012-03-16$58.75$58.7564——
2012-03-15$75.00$75.00400——
2012-03-14$80.00$80.000——
2012-03-13$80.00$80.000——
2012-03-12$80.00$80.001,440——
2012-03-09$80.00$80.000——
2012-03-08$80.00$80.0012——
2012-03-07$80.00$80.004——
2012-03-06$80.00$80.008——
2012-03-05$80.00$80.000——
2012-03-02$80.00$80.0012——
2012-03-01$80.00$80.00116——
2012-02-29$80.00$80.000——
2012-02-28$80.00$80.000——
2012-02-27$80.00$80.000——
2012-02-24$80.00$80.00568——
2012-02-23$81.25$81.25324——
2012-02-22$82.50$82.50560——
2012-02-21$86.25$86.250——
2012-02-17$86.25$86.25100——
2012-02-16$77.50$77.5036——
2012-02-15$87.25$87.250——
2012-02-14$87.25$87.250——
2012-02-13$87.25$87.2584——
2012-02-10$87.50$87.5080——
2012-02-09$87.50$87.500——
2012-02-08$87.50$87.508——
2012-02-07$91.25$91.2580——
2012-02-06$88.75$88.7588——
2012-02-03$92.50$92.500——
2012-02-02$92.50$92.500——
2012-02-01$92.50$92.500——
2012-01-31$92.50$92.500——
2012-01-30$92.50$92.5064——
2012-01-27$90.00$90.0016——
2012-01-26$93.75$93.7560——
2012-01-25$96.25$96.2528——
2012-01-24$95.00$95.004——
2012-01-23$100.00$100.0020——
2012-01-20$100.00$100.000——
2012-01-19$100.00$100.008——
2012-01-18$102.50$102.500——
2012-01-17$102.50$102.500——
2012-01-13$102.50$102.500——
2012-01-12$102.50$102.500——
2012-01-11$102.50$102.5028——
2012-01-10$106.25$106.25156——
2012-01-09$100.00$100.00100——
2012-01-06$105.00$105.0080——
2012-01-05$106.25$106.250——
2012-01-04$106.25$106.250——
2012-01-03$106.25$106.250——