Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	49.44	49.47	48.95	48.95	48.95	0.29%	-
Nov 27, 2025	49.38	49.38	48.81	48.81	48.81	-0.35%	-
Nov 26, 2025	49.48	50.50	48.98	48.98	48.98	4.77%	100
Nov 25, 2025	47.47	47.47	46.75	46.75	46.75	-1.95%	-
Nov 24, 2025	48.38	48.40	47.68	47.68	47.68	-8.90%	-
Nov 20, 2025	52.66	52.66	52.34	52.34	52.34	5.91%	-
Nov 19, 2025	49.78	49.80	49.42	49.42	49.42	4.64%	-
Nov 18, 2025	47.64	47.84	47.23	47.23	47.23	-7.17%	-
Nov 17, 2025	52.00	52.12	50.88	50.88	50.88	3.75%	-
Nov 14, 2025	50.06	50.06	49.04	49.04	49.04	-10.74%	-
Nov 13, 2025	56.00	56.00	54.94	54.94	54.94	-1.19%	-
Nov 12, 2025	56.20	56.28	55.60	55.60	55.60	-0.18%	-
Nov 11, 2025	56.62	56.62	55.70	55.70	55.70	-5.18%	-
Nov 10, 2025	56.44	58.74	56.44	58.74	58.74	12.74%	100
Nov 7, 2025	53.28	53.30	52.10	52.10	52.10	-3.20%	-
Nov 6, 2025	53.80	53.82	53.02	53.82	53.82	-0.33%	200
Nov 5, 2025	54.18	54.18	52.60	54.00	54.00	30.43%	105
Nov 4, 2025	41.40	41.40	41.40	41.40	41.40	-0.12%	-
Nov 3, 2025	41.75	41.94	41.45	41.45	41.45	-3.22%	30
Oct 31, 2025	41.47	42.83	40.99	42.83	42.83	0.54%	-
Oct 30, 2025	42.90	42.90	42.52	42.60	42.60	-0.75%	-
Oct 29, 2025	42.01	42.92	41.48	42.92	42.92	-	-
Oct 28, 2025	42.66	42.92	42.29	42.92	42.92	-0.92%	-
Oct 27, 2025	42.77	43.32	42.33	43.32	43.32	-2.21%	120
Oct 24, 2025	42.97	44.30	42.64	44.30	44.30	7.76%	30
Oct 23, 2025	41.58	41.61	41.11	41.11	41.11	0.78%	-
Oct 22, 2025	41.36	41.36	40.79	40.79	40.79	-0.12%	-
Oct 21, 2025	41.16	41.16	40.84	40.84	40.84	3.18%	-
Oct 20, 2025	40.05	40.05	39.58	39.58	39.58	2.14%	-
Oct 17, 2025	39.40	39.40	38.75	38.75	38.75	2.84%	172
Oct 16, 2025	40.30	40.30	37.68	37.68	37.68	-8.10%	30
Oct 15, 2025	41.18	41.20	41.00	41.00	41.00	-0.27%	-
Oct 14, 2025	42.27	42.27	41.11	41.11	41.11	-0.75%	-
Oct 13, 2025	41.61	41.76	41.42	41.42	41.42	-5.35%	-
Oct 10, 2025	44.21	44.22	43.76	43.76	43.76	-1.93%	-
Oct 9, 2025	44.71	44.87	44.62	44.62	44.62	-0.34%	-
Oct 8, 2025	45.27	45.27	44.77	44.77	44.77	0.99%	-
Oct 7, 2025	44.54	44.58	44.33	44.33	44.33	1.88%	-
Oct 6, 2025	43.75	43.81	43.51	43.51	43.51	3.89%	-
Oct 3, 2025	42.48	42.48	41.88	41.88	41.88	-4.80%	-
Oct 2, 2025	44.20	44.21	43.99	43.99	43.99	-2.44%	-
Oct 1, 2025	45.25	45.37	45.09	45.09	45.09	-3.26%	-
Sep 30, 2025	46.98	46.98	46.61	46.61	46.61	-0.34%	-
Sep 29, 2025	47.29	47.29	46.77	46.77	46.77	0.84%	-
Sep 26, 2025	46.57	46.59	46.38	46.38	46.38	4.96%	-
Sep 25, 2025	45.49	45.57	44.19	44.19	44.19	-2.75%	-
Sep 24, 2025	45.50	45.53	45.44	45.44	45.44	-0.35%	-
Sep 23, 2025	46.10	46.13	45.60	45.60	45.60	1.33%	-
Sep 22, 2025	45.17	45.18	45.00	45.00	45.00	2.67%	-
Sep 19, 2025	43.98	43.98	43.62	43.83	43.83	-0.88%	36