Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	49.57	49.61	48.57	48.57	48.57	2.02%	-
Feb 19, 2026	48.37	48.37	47.61	47.61	47.61	2.81%	-
Feb 18, 2026	46.69	46.83	46.31	46.31	46.31	1.27%	-
Feb 17, 2026	45.99	45.99	45.73	45.73	45.73	-4.01%	-
Feb 16, 2026	46.23	47.64	45.64	47.64	47.64	6.24%	10
Feb 13, 2026	45.06	45.10	44.84	44.84	44.84	-9.45%	-
Feb 12, 2026	53.08	53.30	49.52	49.52	49.52	-13.85%	155
Feb 11, 2026	56.98	57.48	56.98	57.48	57.48	6.41%	-
Feb 9, 2026	54.02	54.02	54.02	54.02	54.02	8.13%	-
Feb 6, 2026	50.34	50.42	49.96	49.96	49.96	1.11%	-
Feb 5, 2026	51.00	51.00	49.41	49.41	49.41	-3.95%	-
Feb 4, 2026	51.74	51.74	51.44	51.44	51.44	4.49%	-
Feb 3, 2026	49.55	49.55	49.23	49.23	49.23	0.47%	-
Feb 2, 2026	46.96	49.00	46.96	49.00	49.00	-2.04%	50
Jan 30, 2026	50.86	50.86	50.02	50.02	50.02	-6.50%	-
Jan 29, 2026	53.74	53.74	53.50	53.50	53.50	-0.37%	-
Jan 28, 2026	54.18	54.20	53.70	53.70	53.70	1.21%	-
Jan 27, 2026	53.60	53.64	53.06	53.06	53.06	3.59%	-
Jan 26, 2026	52.04	52.04	51.22	51.22	51.22	-1.12%	-
Jan 23, 2026	52.54	52.54	51.80	51.80	51.80	1.53%	-
Jan 22, 2026	51.32	51.60	51.00	51.02	51.02	0.47%	20
Jan 21, 2026	51.26	51.36	50.78	50.78	50.78	1.48%	-
Jan 20, 2026	50.78	50.78	50.04	50.04	50.04	-0.91%	-
Jan 19, 2026	51.76	51.76	50.50	50.50	50.50	-11.15%	-
Jan 16, 2026	54.34	56.84	54.34	56.84	56.84	5.73%	60
Jan 15, 2026	53.48	53.76	53.48	53.76	53.76	-1.43%	-
Jan 14, 2026	56.74	56.74	54.54	54.54	54.54	1.30%	20
Jan 13, 2026	54.18	54.20	53.84	53.84	53.84	2.87%	125
Jan 12, 2026	53.24	53.24	52.34	52.34	52.34	-0.04%	-
Jan 9, 2026	53.14	53.18	52.36	52.36	52.36	-6.87%	-
Jan 8, 2026	57.52	57.64	56.22	56.22	56.22	0.50%	-
Jan 7, 2026	57.28	59.34	55.94	55.94	55.94	-1.58%	15
Jan 6, 2026	59.00	59.00	56.84	56.84	56.84	2.93%	64
Jan 5, 2026	53.44	55.22	52.98	55.22	55.22	4.19%	50
Jan 2, 2026	52.48	53.00	50.76	53.00	53.00	-2.14%	230
Dec 30, 2025	53.88	54.16	53.88	54.16	54.16	5.29%	-
Dec 29, 2025	53.72	53.72	51.44	51.44	51.44	-8.01%	50
Dec 23, 2025	55.50	56.30	54.48	55.92	55.92	5.47%	260
Dec 19, 2025	50.18	53.02	48.79	53.02	53.02	6.96%	400
Dec 18, 2025	50.06	50.14	49.57	49.57	49.57	-0.94%	-
Dec 17, 2025	51.50	51.50	50.04	50.04	50.04	6.26%	-
Dec 16, 2025	48.47	48.57	47.09	47.09	47.09	-1.65%	-
Dec 15, 2025	48.91	48.96	47.88	47.88	47.88	-5.23%	-
Dec 12, 2025	51.78	51.80	50.52	50.52	50.52	0.60%	-
Dec 11, 2025	51.18	51.18	50.22	50.22	50.22	-0.24%	-
Dec 10, 2025	52.02	52.04	50.34	50.34	50.34	4.55%	-
Dec 9, 2025	49.45	49.47	48.15	48.15	48.15	-4.62%	-
Dec 8, 2025	50.48	50.48	50.48	50.48	50.48	2.92%	-
Dec 5, 2025	49.61	49.81	49.05	49.05	49.05	3.90%	-
Dec 4, 2025	47.77	47.77	47.21	47.21	47.21	-0.82%	-