XMAX Stock Price History
NASDAQ: XMAXConsumer DiscretionaryHome FurnishingsUSD
8.74-0.08 (-0.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XMAX price history at a glance
The price history for XMAX (XMAX) on this page begins on October 17, 2011, when the stock closed at $120.00; it most recently closed at $8.74 on October 5, 2026. The highest price in this record is $350.00, reached on October 17, 2011; the latest close is 97.5% below that peak. Across the 14 complete calendar years in the table, XMAX finished higher in 6 and lower in 8. Its best year was 2025 (+809.1%) and its worst was 2024 (-82.5%).
Over roughly 15 years the share price changed -92.7%, a -16.1% compound annual price return (excluding dividends). In the last 12 months alone, XMAX has gained 63.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $350.00
- Date of high
- Oct 17, 2011
- Low since 2011
- $0.39
- Date of low
- Dec 2, 2024
- 52-week high
- $9.40
- 52-week low
- $4.80
- Last close
- $8.74
XMAX returns
1 week
+1.75%
1 month
+2.82%
3 months
+1.63%
6 months
+21.22%
Year to date
+45.67%
1 year
+63.67%
3 years
+247.24%
5 years
-21.60%
XMAX price return, excluding dividends.
XMAX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.74 | +45.67% |
| 2025 | 6.00 | +809.09% |
| 2024 | 0.66 | -82.49% |
| 2023 | 3.77 | +75.35% |
| 2022 | 2.15 | -77.01% |
| 2021 | 9.35 | -21.43% |
| 2020 | 11.90 | +27.96% |
| 2019 | 9.30 | -40.95% |
| 2018 | 15.75 | -73.75% |
| 2017 | 60.00 | +24.35% |
| 2016 | 48.25 | +7.22% |
| 2015 | 45.00 | -40.59% |
| 2014 | 75.75 | -33.99% |
| 2013 | 114.75 | +115.49% |
| 2012 | 53.25 | -49.88% |
| 2011* | 106.25 | -11.46% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
XMAX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.92 | 8.98 | 8.54 | 8.74 | -0.91% | |
| 8.74 | 8.83 | 8.70 | 8.82 | +0.92% | |
| 8.76 | 8.79 | 8.69 | 8.74 | -0.23% | |
| 8.69 | 8.82 | 8.64 | 8.76 | +0.57% | |
| 8.59 | 8.72 | 8.55 | 8.71 | +1.40% | |
| 8.58 | 8.67 | 8.51 | 8.59 | +1.18% | |
| 8.63 | 8.63 | 8.40 | 8.49 | -1.62% | |
| 8.67 | 8.69 | 8.61 | 8.63 | -0.23% | |
| 8.75 | 8.76 | 8.63 | 8.65 | -1.26% | |
| 8.70 | 8.78 | 8.62 | 8.76 | +0.57% | |
| 8.75 | 8.81 | 8.71 | 8.71 | -0.46% | |
| 8.73 | 8.77 | 8.65 | 8.75 | +0.46% | |
| 8.87 | 8.89 | 8.71 | 8.71 | -1.80% | |
| 8.71 | 8.93 | 8.71 | 8.87 | +1.84% | |
| 8.78 | 8.80 | 8.67 | 8.71 | +0.23% | |
| 8.70 | 8.80 | 8.66 | 8.69 | -0.57% | |
| 8.85 | 8.87 | 8.71 | 8.74 | -0.46% | |
| 8.90 | 8.90 | 8.68 | 8.78 | -1.13% | |
| 8.76 | 8.97 | 8.76 | 8.88 | +0.57% | |
| 8.55 | 8.91 | 8.55 | 8.83 | +3.27% | |
| 8.59 | 8.62 | 8.52 | 8.55 | +0.12% | |
| 8.44 | 8.56 | 8.44 | 8.54 | +0.47% | |
| 8.50 | 8.58 | 8.42 | 8.50 | -0.23% | |
| 8.62 | 8.72 | 8.49 | 8.52 | -1.27% | |
| 8.67 | 8.79 | 8.61 | 8.63 | -0.46% | |
| 8.82 | 8.82 | 8.66 | 8.67 | -1.25% | |
| 8.82 | 8.87 | 8.74 | 8.78 | -0.11% | |
| 8.94 | 8.95 | 8.72 | 8.79 | -2.01% | |
| 8.91 | 9.03 | 8.91 | 8.97 | +0.45% | |
| 8.99 | 9.07 | 8.91 | 8.93 | -1.33% | |
| 9.14 | 9.17 | 8.95 | 9.05 | -0.98% | |
| 9.13 | 9.26 | 9.09 | 9.14 | -0.76% | |
| 9.02 | 9.39 | 8.85 | 9.21 | +1.99% | |
| 8.64 | 9.06 | 8.57 | 9.03 | +4.88% | |
| 8.73 | 8.78 | 8.60 | 8.61 | +0.70% | |
| 8.82 | 8.91 | 8.52 | 8.55 | -3.82% | |
| 8.89 | 8.98 | 8.83 | 8.89 | +0.23% | |
| 8.95 | 9.02 | 8.86 | 8.87 | -0.89% | |
| 9.17 | 9.31 | 8.92 | 8.95 | -1.32% | |
| 8.93 | 9.10 | 8.93 | 9.07 | +2.02% | |
| 8.90 | 9.05 | 8.73 | 8.89 | -0.22% | |
| 9.36 | 9.40 | 8.90 | 8.91 | -4.60% | |
| 9.26 | 9.40 | 9.21 | 9.34 | +1.52% | |
| 9.09 | 9.28 | 9.04 | 9.20 | +1.21% | |
| 9.23 | 9.24 | 9.06 | 9.09 | -0.87% | |
| 9.18 | 9.29 | 9.15 | 9.17 | +0.44% | |
| 9.10 | 9.29 | 9.09 | 9.13 | +0.33% | |
| 8.84 | 9.31 | 8.80 | 9.10 | +3.64% | |
| 8.62 | 8.81 | 8.61 | 8.78 | +1.86% | |
| 8.77 | 9.02 | 8.56 | 8.62 | -1.71% | |
| 8.44 | 8.79 | 8.40 | 8.77 | +5.28% | |
| 8.44 | 8.47 | 8.30 | 8.33 | -1.19% | |
| 8.44 | 8.48 | 8.31 | 8.43 | -0.12% | |
| 8.43 | 8.53 | 8.36 | 8.44 | +0.12% | |
| 8.49 | 8.52 | 8.35 | 8.43 | -0.94% | |
| 8.59 | 8.63 | 8.48 | 8.51 | -1.05% | |
| 8.59 | 8.66 | 8.56 | 8.60 | -0.23% | |
| 8.52 | 8.65 | 8.48 | 8.62 | +1.77% | |
| 8.45 | 8.57 | 8.43 | 8.47 | -0.47% | |
| 8.51 | 8.57 | 8.41 | 8.51 | -0.23% | |
| 8.59 | 8.69 | 8.42 | 8.53 | -1.16% | |
| 8.70 | 8.71 | 8.53 | 8.63 | +0.23% | |
| 8.62 | 8.73 | 8.47 | 8.61 | +0.82% | |
| 8.58 | 8.67 | 8.27 | 8.54 | -0.70% | |
| 8.91 | 8.91 | 8.58 | 8.60 | -2.38% | |
| 8.63 | 8.99 | 8.60 | 8.81 | +2.09% | |
| 8.70 | 8.93 | 8.45 | 8.63 | -1.03% | |
| 8.93 | 8.97 | 8.64 | 8.72 | -2.68% | |
| 8.94 | 9.06 | 8.85 | 8.96 | +0.22% | |
| 9.04 | 9.16 | 8.86 | 8.94 | -2.30% | |
| 9.09 | 9.31 | 8.99 | 9.15 | +0.66% | |
| 8.88 | 9.14 | 8.84 | 9.09 | +1.56% | |
| 8.75 | 9.06 | 8.37 | 8.95 | +1.82% | |
| 8.65 | 8.89 | 8.41 | 8.79 | +1.62% | |
| 8.36 | 8.67 | 8.25 | 8.65 | +3.72% | |
| 8.52 | 8.78 | 8.24 | 8.34 | -3.02% | |
| 8.27 | 8.60 | 8.18 | 8.60 | +5.13% | |
| 8.30 | 8.32 | 8.10 | 8.18 | -0.61% | |
| 8.20 | 8.28 | 8.11 | 8.23 | +0.37% | |
| 8.19 | 8.24 | 8.11 | 8.20 | +0.12% | |
| 8.39 | 8.39 | 8.11 | 8.19 | -2.62% | |
| 8.10 | 8.45 | 8.10 | 8.41 | +3.83% | |
| 8.63 | 8.75 | 8.10 | 8.10 | -6.14% | |
| 8.61 | 8.75 | 8.51 | 8.63 | +0.23% | |
| 8.30 | 8.64 | 8.30 | 8.61 | +3.86% | |
| 8.55 | 8.67 | 8.24 | 8.29 | -3.49% | |
| 8.21 | 8.67 | 8.15 | 8.59 | +5.27% | |
| 8.54 | 8.59 | 8.10 | 8.16 | -4.11% | |
| 8.54 | 8.65 | 8.46 | 8.51 | -0.47% | |
| 8.64 | 8.64 | 8.53 | 8.55 | -0.35% | |
| 8.55 | 8.65 | 8.48 | 8.58 | +0.23% | |
| 8.57 | 8.67 | 8.44 | 8.56 | +0.12% | |
| 8.53 | 8.61 | 8.36 | 8.55 | +0.23% | |
| 8.40 | 8.63 | 8.24 | 8.53 | +3.02% | |
| 8.09 | 8.37 | 8.01 | 8.28 | +1.22% | |
| 8.42 | 8.48 | 7.77 | 8.18 | -2.50% | |
| 8.56 | 8.70 | 8.30 | 8.39 | -2.44% | |
| 8.23 | 8.83 | 7.80 | 8.60 | +5.52% | |
| 8.04 | 8.27 | 8.04 | 8.15 | +1.37% | |
| 8.02 | 8.37 | 7.83 | 8.04 | +1.77% | |
| 8.24 | 8.41 | 7.90 | 7.90 | -4.13% | |
| 8.28 | 8.35 | 8.14 | 8.24 | -0.36% | |
| 8.32 | 8.43 | 8.21 | 8.27 | -0.60% | |
| 8.51 | 8.69 | 8.11 | 8.32 | -1.65% | |
| 8.50 | 8.59 | 8.25 | 8.46 | +0.12% | |
| 8.36 | 8.56 | 8.35 | 8.45 | +1.32% | |
| 8.25 | 8.44 | 8.24 | 8.34 | +1.09% | |
| 8.10 | 8.27 | 8.09 | 8.25 | +1.85% | |
| 8.15 | 8.15 | 8.02 | 8.10 | 0.00% | |
| 8.07 | 8.18 | 8.04 | 8.10 | +0.50% | |
| 8.08 | 8.19 | 7.99 | 8.06 | -0.37% | |
| 8.09 | 8.15 | 8.08 | 8.09 | +0.25% | |
| 7.92 | 8.12 | 7.92 | 8.07 | +0.37% | |
| 7.52 | 8.15 | 7.44 | 8.04 | +7.34% | |
| 7.34 | 7.67 | 7.34 | 7.49 | +2.04% | |
| 7.28 | 7.36 | 7.20 | 7.34 | +0.82% | |
| 7.26 | 7.34 | 7.10 | 7.28 | +0.55% | |
| 7.34 | 7.38 | 7.24 | 7.24 | -1.36% | |
| 7.30 | 7.41 | 7.30 | 7.34 | +0.14% | |
| 7.38 | 7.42 | 7.27 | 7.33 | -0.14% | |
| 7.30 | 7.41 | 7.27 | 7.34 | +0.82% | |
| 7.29 | 7.29 | 7.18 | 7.28 | +0.97% | |
| 7.19 | 7.25 | 7.18 | 7.21 | +0.28% | |
| 7.20 | 7.28 | 7.18 | 7.19 | -0.28% | |
| 7.37 | 7.40 | 7.19 | 7.21 | -2.17% | |
| 7.22 | 7.38 | 7.17 | 7.37 | +2.22% | |
| 7.23 | 7.27 | 7.17 | 7.21 | -0.14% | |
| 7.21 | 7.26 | 7.15 | 7.22 | +0.14% | |
| 7.21 | 7.28 | 7.17 | 7.21 | 0.00% | |
| 7.26 | 7.37 | 7.20 | 7.21 | -0.69% | |
| 7.30 | 7.40 | 7.25 | 7.26 | -0.68% | |
| 7.24 | 7.42 | 7.19 | 7.31 | +1.11% | |
| 7.25 | 7.32 | 7.14 | 7.23 | -0.14% | |
| 7.11 | 7.24 | 7.11 | 7.24 | +1.26% | |
| 7.16 | 7.25 | 7.10 | 7.15 | -0.14% | |
| 7.23 | 7.33 | 7.15 | 7.16 | -0.97% | |
| 7.26 | 7.37 | 7.18 | 7.23 | -0.28% | |
| 7.19 | 7.42 | 7.15 | 7.25 | +0.97% | |
| 7.13 | 7.25 | 7.13 | 7.18 | +0.70% | |
| 7.10 | 7.26 | 7.08 | 7.13 | +1.86% | |
| 6.62 | 7.17 | 6.54 | 7.00 | +5.26% | |
| 6.22 | 6.75 | 6.22 | 6.65 | +6.57% | |
| 6.21 | 6.25 | 6.18 | 6.24 | +0.81% | |
| 6.20 | 6.25 | 6.17 | 6.19 | -0.16% | |
| 6.18 | 6.24 | 6.16 | 6.20 | +0.16% | |
| 6.17 | 6.25 | 6.14 | 6.19 | +0.32% | |
| 6.23 | 6.32 | 6.16 | 6.17 | -0.96% | |
| 6.34 | 6.34 | 6.20 | 6.23 | +0.32% | |
| 6.19 | 6.26 | 6.16 | 6.21 | +0.32% | |
| 6.22 | 6.26 | 6.16 | 6.19 | -0.64% | |
| 6.16 | 6.33 | 6.16 | 6.23 | +0.81% | |
| 6.22 | 6.25 | 6.11 | 6.18 | 0.00% | |
| 6.13 | 6.30 | 6.13 | 6.18 | +0.82% | |
| 6.15 | 6.22 | 6.07 | 6.13 | -0.97% | |
| 6.12 | 6.22 | 6.11 | 6.19 | +0.98% | |
| 6.18 | 6.18 | 6.07 | 6.13 | -0.65% | |
| 6.17 | 6.20 | 6.10 | 6.17 | 0.00% | |
| 6.18 | 6.24 | 6.13 | 6.17 | +0.33% | |
| 6.24 | 6.26 | 6.14 | 6.15 | -1.13% | |
| 6.20 | 6.27 | 6.19 | 6.22 | +0.32% | |
| 6.18 | 6.23 | 6.13 | 6.20 | +0.32% | |
| 6.10 | 6.19 | 6.08 | 6.18 | +0.65% | |
| 6.27 | 6.35 | 6.13 | 6.14 | -1.92% | |
| 6.27 | 6.38 | 6.18 | 6.26 | +0.97% | |
| 6.30 | 6.38 | 6.16 | 6.20 | -1.12% | |
| 6.15 | 6.39 | 6.13 | 6.27 | +1.62% | |
| 6.15 | 6.19 | 6.00 | 6.17 | +0.33% | |
| 6.00 | 6.19 | 5.98 | 6.15 | +2.50% | |
| 6.10 | 6.15 | 5.89 | 6.00 | -2.76% | |
| 6.13 | 6.28 | 6.13 | 6.17 | +0.98% | |
| 6.22 | 6.26 | 6.05 | 6.11 | -2.08% | |
| 6.10 | 6.33 | 6.10 | 6.24 | +2.46% | |
| 5.94 | 6.13 | 5.89 | 6.09 | +3.22% | |
| 5.70 | 5.91 | 5.55 | 5.90 | +4.42% | |
| 5.77 | 5.80 | 5.65 | 5.65 | -2.25% | |
| 5.84 | 5.86 | 5.65 | 5.78 | +0.35% | |
| 5.94 | 6.00 | 5.75 | 5.76 | -2.87% | |
| 5.92 | 6.02 | 5.90 | 5.93 | +0.17% | |
| 5.92 | 5.97 | 5.78 | 5.92 | 0.00% | |
| 5.92 | 5.97 | 5.76 | 5.92 | +2.25% | |
| 5.85 | 6.06 | 5.78 | 5.79 | -0.69% | |
| 6.06 | 6.10 | 5.51 | 5.83 | -3.80% | |
| 5.99 | 6.12 | 5.99 | 6.06 | +0.66% | |
| 5.99 | 6.09 | 5.95 | 6.02 | +1.18% | |
| 5.90 | 6.01 | 5.89 | 5.95 | +1.19% | |
| 5.83 | 5.90 | 5.82 | 5.88 | +1.38% | |
| 5.82 | 5.90 | 5.73 | 5.80 | +0.69% | |
| 5.82 | 5.85 | 5.68 | 5.76 | -0.35% | |
| 5.96 | 5.96 | 5.71 | 5.78 | -1.87% | |
| 5.88 | 5.95 | 5.74 | 5.89 | 0.00% | |
| 5.96 | 5.96 | 5.79 | 5.89 | -0.51% | |
| 5.88 | 5.96 | 5.86 | 5.92 | +0.34% | |
| 6.04 | 6.04 | 5.73 | 5.90 | -1.67% | |
| 6.03 | 6.13 | 5.91 | 6.00 | 0.00% | |
| 6.01 | 6.04 | 5.93 | 6.00 | -0.50% | |
| 5.99 | 6.07 | 5.97 | 6.03 | +1.34% | |
| 5.99 | 6.04 | 5.75 | 5.95 | -0.83% | |
| 6.02 | 6.11 | 5.99 | 6.00 | -0.99% | |
| 5.93 | 6.13 | 5.93 | 6.06 | +2.19% | |
| 6.05 | 6.09 | 5.87 | 5.93 | -2.31% | |
| 6.07 | 6.22 | 6.03 | 6.07 | +0.17% | |
| 6.04 | 6.11 | 5.98 | 6.06 | +0.66% | |
| 5.90 | 6.07 | 5.90 | 6.02 | +0.84% | |
| 5.90 | 6.06 | 5.86 | 5.97 | +0.67% | |
| 5.90 | 5.99 | 5.84 | 5.93 | 0.00% | |
| 5.90 | 6.01 | 5.89 | 5.93 | +0.17% | |
| 5.80 | 6.14 | 5.80 | 5.92 | -0.17% | |
| 5.80 | 6.04 | 5.80 | 5.93 | -0.84% | |
| 6.03 | 6.23 | 5.85 | 5.98 | -2.61% | |
| 5.80 | 6.18 | 5.52 | 6.14 | +7.53% | |
| 5.50 | 5.72 | 5.41 | 5.71 | +3.07% | |
| 5.50 | 5.66 | 5.37 | 5.54 | +0.54% | |
| 5.47 | 5.63 | 5.46 | 5.51 | +0.36% | |
| 5.47 | 5.64 | 5.42 | 5.49 | +0.37% | |
| 5.41 | 5.63 | 5.41 | 5.47 | +1.11% | |
| 5.48 | 5.49 | 5.28 | 5.41 | -2.17% | |
| 5.51 | 5.58 | 5.46 | 5.53 | +1.28% | |
| 5.45 | 5.54 | 5.36 | 5.46 | +0.18% | |
| 5.46 | 5.50 | 5.20 | 5.45 | -2.33% | |
| 5.42 | 5.58 | 5.32 | 5.58 | +3.91% | |
| 5.37 | 5.52 | 5.26 | 5.37 | 0.00% | |
| 5.58 | 5.70 | 5.34 | 5.37 | -3.76% | |
| 5.66 | 5.73 | 5.57 | 5.58 | -1.41% | |
| 5.40 | 5.89 | 5.35 | 5.66 | +8.85% | |
| 5.59 | 5.60 | 5.20 | 5.20 | -4.76% | |
| 5.52 | 5.66 | 5.40 | 5.46 | -0.73% | |
| 5.61 | 5.70 | 5.31 | 5.50 | -1.96% | |
| 5.58 | 5.72 | 5.49 | 5.61 | -0.18% | |
| 5.73 | 5.99 | 5.50 | 5.62 | -2.60% | |
| 5.50 | 6.01 | 5.50 | 5.77 | +7.25% | |
| 5.65 | 5.68 | 5.25 | 5.38 | -1.82% | |
| 5.70 | 5.71 | 5.38 | 5.48 | -2.49% | |
| 5.58 | 5.70 | 5.44 | 5.62 | +0.90% | |
| 5.61 | 5.75 | 5.55 | 5.57 | -1.59% | |
| 5.57 | 5.77 | 5.51 | 5.66 | +1.80% | |
| 5.58 | 5.63 | 5.43 | 5.56 | -0.36% | |
| 5.65 | 5.66 | 5.50 | 5.58 | -1.06% | |
| 5.73 | 5.74 | 5.60 | 5.64 | -1.57% | |
| 5.75 | 5.78 | 5.60 | 5.73 | +0.35% | |
| 5.72 | 5.75 | 5.65 | 5.71 | +0.71% | |
| 5.76 | 5.80 | 5.60 | 5.67 | -1.56% | |
| 5.64 | 6.08 | 5.52 | 5.76 | +2.67% | |
| 5.55 | 5.63 | 5.43 | 5.61 | +1.45% | |
| 5.51 | 5.57 | 5.39 | 5.53 | +1.10% | |
| 5.49 | 5.57 | 5.40 | 5.47 | +0.74% | |
| 5.35 | 5.57 | 4.80 | 5.43 | +2.26% | |
| 5.39 | 5.54 | 5.30 | 5.31 | -2.39% | |
| 5.39 | 5.44 | 5.30 | 5.44 | +1.49% | |
| 5.31 | 5.41 | 5.22 | 5.36 | -0.56% | |
| 5.35 | 5.45 | 5.21 | 5.39 | +0.19% | |
| 5.41 | 5.52 | 5.20 | 5.38 | +0.75% | |
| 5.53 | 5.59 | 5.22 | 5.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XMAX chart for longer ranges.