Skip to main content
Xometry, Inc. (XMTR)
NASDAQ: XMTR · Real-Time Price · USD
41.67
+5.07 (13.85%)
At close: Dec 20, 2024, 4:00 PM
42.27
+0.60 (1.44%)
After-hours: Dec 20, 2024, 6:54 PM EST

Xometry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202436.3642.0036.3541.6741.6713.85%1,306,178
Dec 19, 202437.8439.6835.7136.6036.60-0.60%631,819
Dec 18, 202439.8941.4335.4636.8236.82-1.07%1,740,726
Dec 17, 202436.7337.7336.1037.2237.221.33%507,731
Dec 16, 202434.7637.3734.6036.7336.735.67%927,038
Dec 13, 202434.8035.2933.1534.7634.760.03%556,932
Dec 12, 202434.5335.2333.5534.7534.75-0.06%355,507
Dec 11, 202433.5735.2032.0934.7734.775.68%576,686
Dec 10, 202432.2134.0431.5332.9032.900.24%547,947
Dec 9, 202433.5135.3432.0732.8232.822.50%576,620
Dec 6, 202432.0032.5731.6232.0232.021.59%297,400
Dec 5, 202432.1532.5931.1431.5231.52-2.11%326,332
Dec 4, 202432.2232.6931.8832.2032.200.63%352,002
Dec 3, 202431.3532.1830.5832.0032.001.78%305,961
Dec 2, 202431.4932.4430.9931.4431.441.26%617,239
Nov 29, 202430.8631.6230.7731.0531.050.16%260,409
Nov 27, 202431.6532.0830.8231.0031.00-0.83%258,200
Nov 26, 202432.6032.6731.1531.2631.26-4.43%338,216
Nov 25, 202432.0433.1231.6332.7132.714.17%635,905
Nov 22, 202431.0832.3530.6131.4031.401.06%608,000
Nov 21, 202429.9931.7629.4631.0731.074.79%514,525
Nov 20, 202429.5030.0029.0729.6529.65-0.50%729,014
Nov 19, 202428.9730.0528.9729.8029.800.30%583,402
Nov 18, 202429.4130.4029.0829.7129.712.13%354,924
Nov 15, 202429.8929.8928.5629.0929.09-1.69%488,916
Nov 14, 202431.5031.5029.1629.5929.59-4.39%590,158
Nov 13, 202431.4032.1030.7830.9530.95-1.24%432,800
Nov 12, 202430.0831.8730.0031.3431.34-2.61%347,800
Nov 11, 202431.0332.9331.0332.1832.185.20%628,448
Nov 8, 202430.6031.3029.7630.5930.59-0.03%702,859
Nov 7, 202430.0030.6328.7230.6030.60-0.07%1,107,860
Nov 6, 202427.7631.2427.3330.6230.6218.50%1,588,718
Nov 5, 202423.1227.0921.2725.8425.8417.14%1,334,654
Nov 4, 202422.4223.1221.8822.0622.06-1.87%895,300
Nov 1, 202419.7623.3019.7622.4822.4814.23%1,169,700
Oct 31, 202419.6319.9019.1619.6819.680.36%257,000
Oct 30, 202420.3620.8919.5819.6119.61-4.15%275,945
Oct 29, 202419.8020.6419.4120.4620.462.45%327,105
Oct 28, 202419.7820.4519.7819.9719.972.94%494,500
Oct 25, 202419.7419.8919.1519.4019.40-0.46%170,000
Oct 24, 202420.1120.3919.4819.4919.49-2.50%354,800
Oct 23, 202420.5220.6719.7219.9919.99-3.20%587,200
Oct 22, 202420.7321.3420.6520.6520.65-1.85%224,957
Oct 21, 202420.9121.7120.4621.0421.040.67%481,743
Oct 18, 202420.5521.4920.5420.9020.902.60%1,086,726
Oct 17, 202420.8421.1319.9720.3720.37-2.07%467,300
Oct 16, 202419.7221.0019.4220.8020.808.28%860,614
Oct 15, 202418.8119.7018.6819.2119.212.13%323,537
Oct 14, 202418.0818.8717.1018.8118.814.73%364,152
Oct 11, 202417.2418.2517.2317.9617.963.16%299,391
Oct 10, 202416.8317.4616.2617.4117.411.40%335,808
Oct 9, 202417.2217.4517.1617.1717.17-0.52%162,345
Oct 8, 202417.3917.5617.1917.2617.26-0.63%221,300
Oct 7, 202417.3017.3916.8617.3717.37-0.12%309,211
Oct 4, 202418.0118.0517.1917.3917.39-0.69%328,613
Oct 3, 202417.4617.5317.0417.5117.51-0.62%261,700
Oct 2, 202417.3218.1317.1117.6217.620.51%357,714
Oct 1, 202418.2518.4517.1817.5317.53-4.57%383,900
Sep 30, 202418.5719.0018.2018.3718.37-2.24%226,900
Sep 27, 202418.8019.1018.6518.7918.791.51%279,442
Sep 26, 202418.7418.9918.2618.5118.511.15%274,400
Sep 25, 202418.6819.1118.2718.3018.30-2.35%386,809
Sep 24, 202418.8019.0018.3918.7418.741.08%323,935
Sep 23, 202419.2719.2718.0818.5418.54-1.90%387,400
Sep 20, 202419.1719.6118.8918.9018.90-1.56%672,340
Sep 19, 202420.0020.1218.8519.2019.20-0.31%578,839
Sep 18, 202419.5419.8018.9019.2619.26-1.18%310,716
Sep 17, 202418.8119.5818.5719.4919.495.35%337,400
Sep 16, 202418.6319.1618.0718.5018.50-1.65%346,200
Sep 13, 202418.0718.8617.9618.8118.815.97%314,100
Sep 12, 202417.2617.9417.0717.7517.752.48%399,200
Sep 11, 202417.3817.5016.1117.3217.32-1.09%409,808
Sep 10, 202417.8917.9317.3517.5117.51-1.96%282,615
Sep 9, 202417.7518.5017.6617.8617.861.36%258,831
Sep 6, 202418.8719.2217.6017.6217.62-6.13%594,143
Sep 5, 202418.8318.8318.2018.7718.770.64%288,200
Sep 4, 202418.3719.1218.1818.6518.651.41%340,715
Sep 3, 202419.2219.4517.9318.3918.39-6.36%458,400
Aug 30, 202420.5120.6419.1619.6419.64-3.01%297,515
Aug 29, 202420.2820.9120.1520.2520.250.85%404,000
Aug 28, 202420.1520.4419.4320.0820.08-1.08%514,600
Aug 27, 202420.2920.5120.0020.3020.30-0.88%373,100
Aug 26, 202420.2820.5519.6020.4820.481.49%375,600
Aug 23, 202419.4220.3619.2720.1820.185.49%571,818
Aug 22, 202419.1219.7319.0319.1319.130.42%457,030
Aug 21, 202418.9819.1318.6319.0519.051.82%256,800
Aug 20, 202418.9419.4318.4318.7118.71-1.06%553,525
Aug 19, 202418.0618.9518.0618.9118.913.16%818,900
Aug 16, 202417.6518.6617.6518.3318.333.74%571,500
Aug 15, 202417.7818.2817.5517.6717.672.85%465,800
Aug 14, 202418.4118.4217.0117.1817.18-5.86%568,148
Aug 13, 202416.2818.3316.2518.2518.2512.31%870,176
Aug 12, 202416.1317.1415.8816.2516.251.31%900,400
Aug 9, 202415.6416.2514.6816.0416.040.25%937,700
Aug 8, 202415.5316.4414.0816.0016.0040.47%2,825,024
Aug 7, 202411.9512.3711.3311.3911.39-4.69%1,072,905
Aug 6, 202412.6612.6611.8411.9511.95-4.32%667,523
Aug 5, 202411.8212.4911.5512.4912.49-2.19%607,912
Aug 2, 202413.1013.4812.2012.7712.77-6.38%649,087
Aug 1, 202414.6014.6613.1613.6413.64-6.77%431,773