Skip to main content
XMAX logo

XMax Inc.

XMAXNASDAQConsumer DiscretionaryFurnishings, Fixtures & Appliances

$8.38Today:- (-)1Y +51.82%

As of Oct 26, 2026 close

Market cap
$511.19M
P/E (TTM)
18.03
Forward P/E
-
Dividend yield
-
52-week range
$5.20$9.40
Volume (live)
-
Avg. volume (3M)
658.53K

XMax (XMAX) Historical Stock Prices

Analyze XMax (XMAX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

XMax (XMAX) Interactive Price Chart

Interactive historical price chart showing XMax stock price movements and trends across multiple time periods.

Loading chart...

XMAX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
XMAX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.668.778.348.388.38760.55K
Oct 23, 20268.648.778.568.668.66674.13K
Oct 22, 20268.518.948.488.758.75940.42K
Oct 21, 20268.568.588.388.508.50743.35K
Oct 20, 20268.278.528.248.508.50465.56K
Oct 19, 20268.148.308.068.288.28745.19K
Oct 16, 20268.518.568.088.108.10991.56K
Oct 15, 20268.458.628.288.488.481.17M
Oct 14, 20268.528.598.268.428.421.63M
Oct 13, 20268.608.688.528.578.57581.96K
Oct 12, 20268.668.798.538.638.63935.00K
Oct 9, 20268.878.978.488.748.74659.29K
Oct 8, 20268.748.838.708.828.82412.62K
Oct 7, 20268.748.908.698.748.74386.72K
Oct 6, 20268.698.818.648.768.76412.09K
Oct 5, 20268.598.728.558.718.71399.10K
Oct 2, 20268.588.678.518.598.59434.45K
Oct 1, 20268.638.638.408.498.49896.21K
Sep 30, 20268.678.698.618.638.63703.94K
Sep 29, 20268.758.768.638.658.65377.64K
Sep 28, 20268.708.788.628.768.76935.83K
Sep 25, 20268.758.818.718.718.71352.66K
Sep 24, 20268.738.778.658.758.75411.80K
Sep 23, 20268.878.898.718.718.71390.40K
Sep 22, 20268.718.938.718.878.87671.06K
Sep 21, 20268.788.808.678.718.71392.84K
Sep 18, 20268.708.808.668.698.69750.25K
Sep 17, 20268.858.878.718.748.74334.40K
Sep 16, 20268.908.908.688.788.78723.09K
Sep 15, 20268.768.978.768.888.88475.66K
Sep 14, 20268.558.908.558.838.83827.89K
Sep 11, 20268.598.628.528.558.55511.18K
Sep 10, 20268.448.568.448.548.54420.55K
Sep 9, 20268.508.598.428.508.501.16M
Sep 8, 20268.628.728.498.528.52718.52K
Sep 4, 20268.678.798.618.638.63460.04K
Sep 3, 20268.828.828.668.678.67605.41K
Sep 2, 20268.828.878.748.788.78513.52K
Sep 1, 20268.948.958.728.798.79702.01K
Aug 31, 20268.919.038.918.978.97263.88K
Aug 28, 20268.999.078.908.938.93297.90K
Aug 27, 20269.149.168.959.059.05490.66K
Aug 26, 20269.139.269.099.149.14405.55K
Aug 25, 20269.029.398.859.219.21560.23K
Aug 24, 20268.649.068.569.039.03636.24K
Aug 21, 20268.738.788.608.618.61409.83K
Aug 20, 20268.828.918.528.558.55786.33K
Aug 19, 20268.898.988.828.898.89609.94K
Aug 18, 20268.959.028.868.878.87509.26K
Aug 17, 20269.179.318.928.958.95556.11K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.