Xometry, Inc. (XMTR)
NASDAQ: XMTR · Real-Time Price · USD
19.32
-0.17 (-0.87%)
Sep 18, 2024, 1:14 PM EDT - Market open
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2024 | 18.81 | 19.58 | 18.57 | 19.49 | 19.49 | 5.35% | 337,385 |
| Sep 16, 2024 | 18.63 | 19.16 | 18.07 | 18.50 | 18.50 | -1.65% | 346,153 |
| Sep 13, 2024 | 18.07 | 18.86 | 17.96 | 18.81 | 18.81 | 5.97% | 314,074 |
| Sep 12, 2024 | 17.26 | 17.94 | 17.07 | 17.75 | 17.75 | 2.48% | 399,195 |
| Sep 11, 2024 | 17.38 | 17.50 | 16.11 | 17.32 | 17.32 | -1.09% | 409,808 |
| Sep 10, 2024 | 17.89 | 17.94 | 17.35 | 17.51 | 17.51 | -1.96% | 282,615 |
| Sep 9, 2024 | 17.75 | 18.50 | 17.66 | 17.86 | 17.86 | 1.36% | 258,831 |
| Sep 6, 2024 | 18.87 | 19.22 | 17.60 | 17.62 | 17.62 | -6.13% | 594,143 |
| Sep 5, 2024 | 18.83 | 18.83 | 18.20 | 18.77 | 18.77 | 0.64% | 288,185 |
| Sep 4, 2024 | 18.37 | 19.12 | 18.18 | 18.65 | 18.65 | 1.41% | 340,714 |
| Sep 3, 2024 | 19.22 | 19.46 | 17.93 | 18.39 | 18.39 | -6.36% | 458,388 |
| Aug 30, 2024 | 20.51 | 20.64 | 19.16 | 19.64 | 19.64 | -3.01% | 297,515 |
| Aug 29, 2024 | 20.28 | 20.91 | 20.15 | 20.25 | 20.25 | 0.85% | 403,967 |
| Aug 28, 2024 | 20.15 | 20.44 | 19.43 | 20.08 | 20.08 | -1.08% | 514,590 |
| Aug 27, 2024 | 20.29 | 20.51 | 20.00 | 20.30 | 20.30 | -0.88% | 373,058 |
| Aug 26, 2024 | 20.28 | 20.55 | 19.60 | 20.48 | 20.48 | 1.49% | 375,581 |
| Aug 23, 2024 | 19.42 | 20.36 | 19.27 | 20.18 | 20.18 | 5.49% | 571,818 |
| Aug 22, 2024 | 19.12 | 19.73 | 19.03 | 19.13 | 19.13 | 0.42% | 457,030 |
| Aug 21, 2024 | 18.98 | 19.13 | 18.63 | 19.05 | 19.05 | 1.82% | 256,786 |
| Aug 20, 2024 | 18.94 | 19.43 | 18.43 | 18.71 | 18.71 | -1.06% | 553,525 |
| Aug 19, 2024 | 18.06 | 18.95 | 18.06 | 18.91 | 18.91 | 3.16% | 818,891 |
| Aug 16, 2024 | 17.65 | 18.66 | 17.65 | 18.33 | 18.33 | 3.74% | 571,481 |
| Aug 15, 2024 | 17.78 | 18.28 | 17.55 | 17.67 | 17.67 | 2.85% | 465,764 |
| Aug 14, 2024 | 18.41 | 18.42 | 17.01 | 17.18 | 17.18 | -5.86% | 568,148 |
| Aug 13, 2024 | 16.28 | 18.33 | 16.25 | 18.25 | 18.25 | 12.31% | 870,176 |
| Aug 12, 2024 | 16.13 | 17.14 | 15.88 | 16.25 | 16.25 | 1.31% | 900,365 |
| Aug 9, 2024 | 15.64 | 16.25 | 14.68 | 16.04 | 16.04 | 0.25% | 937,687 |
| Aug 8, 2024 | 15.53 | 16.44 | 14.08 | 16.00 | 16.00 | 40.47% | 2,825,024 |
| Aug 7, 2024 | 11.95 | 12.37 | 11.33 | 11.39 | 11.39 | -4.69% | 1,072,905 |
| Aug 6, 2024 | 12.66 | 12.66 | 11.84 | 11.95 | 11.95 | -4.32% | 667,523 |
| Aug 5, 2024 | 11.82 | 12.49 | 11.55 | 12.49 | 12.49 | -2.19% | 607,912 |
| Aug 2, 2024 | 13.10 | 13.48 | 12.20 | 12.77 | 12.77 | -6.38% | 649,087 |
| Aug 1, 2024 | 14.60 | 14.66 | 13.16 | 13.64 | 13.64 | -6.77% | 431,773 |
| Jul 31, 2024 | 14.79 | 15.16 | 14.48 | 14.63 | 14.63 | -0.34% | 463,615 |
| Jul 30, 2024 | 15.21 | 15.25 | 14.22 | 14.68 | 14.68 | -2.59% | 278,825 |
| Jul 29, 2024 | 15.34 | 15.47 | 14.72 | 15.07 | 15.07 | -0.86% | 312,164 |
| Jul 26, 2024 | 15.51 | 15.88 | 14.91 | 15.20 | 15.20 | 0.73% | 528,637 |
| Jul 25, 2024 | 15.02 | 15.71 | 14.78 | 15.09 | 15.09 | 1.07% | 332,752 |
| Jul 24, 2024 | 15.29 | 16.14 | 14.91 | 14.93 | 14.93 | -3.37% | 543,748 |
| Jul 23, 2024 | 14.31 | 15.72 | 14.29 | 15.45 | 15.45 | 8.73% | 883,913 |
| Jul 22, 2024 | 14.44 | 14.63 | 13.72 | 14.21 | 14.21 | 0.07% | 448,082 |
| Jul 19, 2024 | 14.26 | 14.36 | 13.89 | 14.20 | 14.20 | -0.91% | 485,499 |
| Jul 18, 2024 | 15.22 | 15.37 | 14.21 | 14.33 | 14.33 | -6.64% | 904,620 |
| Jul 17, 2024 | 15.39 | 15.74 | 15.00 | 15.35 | 15.35 | -2.72% | 533,332 |
| Jul 16, 2024 | 14.45 | 15.79 | 14.45 | 15.78 | 15.78 | 11.05% | 665,438 |
| Jul 15, 2024 | 13.93 | 14.48 | 13.19 | 14.21 | 14.21 | 3.20% | 451,768 |
| Jul 12, 2024 | 13.39 | 13.87 | 13.32 | 13.77 | 13.77 | 4.95% | 560,131 |
| Jul 11, 2024 | 12.73 | 13.35 | 12.62 | 13.12 | 13.12 | 6.84% | 413,151 |
| Jul 10, 2024 | 12.17 | 12.31 | 11.76 | 12.28 | 12.28 | 1.57% | 299,514 |
| Jul 9, 2024 | 11.96 | 12.20 | 11.86 | 12.09 | 12.09 | 1.09% | 301,602 |
| Jul 8, 2024 | 11.43 | 12.17 | 11.38 | 11.96 | 11.96 | 5.28% | 450,766 |
| Jul 5, 2024 | 11.69 | 11.72 | 11.32 | 11.36 | 11.36 | -3.15% | 332,262 |
| Jul 3, 2024 | 11.70 | 11.96 | 11.55 | 11.73 | 11.73 | 0.60% | 262,898 |
| Jul 2, 2024 | 11.26 | 11.80 | 11.25 | 11.66 | 11.66 | 3.37% | 355,361 |
| Jul 1, 2024 | 11.53 | 11.62 | 11.08 | 11.28 | 11.28 | -2.42% | 521,491 |
| Jun 28, 2024 | 12.63 | 12.68 | 11.19 | 11.56 | 11.56 | -8.40% | 2,757,020 |
| Jun 27, 2024 | 12.14 | 12.75 | 11.92 | 12.62 | 12.62 | 4.60% | 819,753 |
| Jun 26, 2024 | 11.81 | 12.18 | 11.70 | 12.07 | 12.07 | 1.47% | 499,224 |
| Jun 25, 2024 | 11.83 | 12.01 | 11.65 | 11.89 | 11.89 | -0.42% | 917,866 |
| Jun 24, 2024 | 12.52 | 12.84 | 11.93 | 11.94 | 11.94 | -5.31% | 512,442 |
| Jun 21, 2024 | 12.53 | 12.77 | 12.36 | 12.61 | 12.61 | 0.32% | 658,077 |
| Jun 20, 2024 | 12.71 | 12.74 | 12.30 | 12.57 | 12.57 | 0.16% | 496,038 |
| Jun 18, 2024 | 12.75 | 12.86 | 12.35 | 12.55 | 12.55 | 0.08% | 450,274 |
| Jun 17, 2024 | 12.58 | 12.78 | 12.33 | 12.54 | 12.54 | -1.03% | 652,456 |
| Jun 14, 2024 | 13.00 | 13.12 | 12.51 | 12.67 | 12.67 | -3.80% | 840,285 |
| Jun 13, 2024 | 13.71 | 13.76 | 13.01 | 13.17 | 13.17 | -4.63% | 502,374 |
| Jun 12, 2024 | 14.27 | 14.71 | 13.79 | 13.81 | 13.81 | 0.29% | 452,463 |
| Jun 11, 2024 | 14.09 | 14.21 | 13.68 | 13.77 | 13.77 | -3.16% | 437,222 |
| Jun 10, 2024 | 14.64 | 14.78 | 14.22 | 14.22 | 14.22 | -4.50% | 442,933 |
| Jun 7, 2024 | 14.64 | 15.16 | 14.59 | 14.89 | 14.89 | -0.47% | 274,983 |
| Jun 6, 2024 | 14.82 | 15.16 | 14.62 | 14.96 | 14.96 | 0.94% | 312,969 |
| Jun 5, 2024 | 14.75 | 15.17 | 13.43 | 14.82 | 14.82 | -1.79% | 749,571 |
| Jun 4, 2024 | 15.24 | 15.65 | 15.05 | 15.09 | 15.09 | -1.82% | 718,215 |
| Jun 3, 2024 | 16.39 | 16.40 | 15.32 | 15.37 | 15.37 | 0.20% | 480,150 |
| May 31, 2024 | 15.33 | 15.85 | 15.02 | 15.34 | 15.34 | 1.12% | 468,583 |
| May 30, 2024 | 15.63 | 15.84 | 15.07 | 15.17 | 15.17 | -2.13% | 281,402 |
| May 29, 2024 | 15.85 | 16.11 | 15.27 | 15.50 | 15.50 | -4.97% | 479,753 |
| May 28, 2024 | 15.85 | 16.57 | 15.63 | 16.31 | 16.31 | 2.90% | 394,328 |
| May 24, 2024 | 15.69 | 16.11 | 15.52 | 15.85 | 15.85 | 1.73% | 279,570 |
| May 23, 2024 | 16.08 | 16.21 | 15.26 | 15.58 | 15.58 | -0.95% | 480,929 |
| May 22, 2024 | 15.65 | 15.87 | 15.32 | 15.73 | 15.73 | 0.19% | 522,981 |
| May 21, 2024 | 16.13 | 16.59 | 15.49 | 15.70 | 15.70 | -3.15% | 389,957 |
| May 20, 2024 | 16.22 | 16.24 | 15.81 | 16.21 | 16.21 | -0.12% | 515,774 |
| May 17, 2024 | 15.44 | 16.27 | 15.22 | 16.23 | 16.23 | 4.91% | 1,127,809 |
| May 16, 2024 | 16.47 | 16.56 | 15.42 | 15.47 | 15.47 | -6.30% | 507,464 |
| May 15, 2024 | 16.67 | 16.79 | 16.07 | 16.51 | 16.51 | 0.18% | 918,071 |
| May 14, 2024 | 16.97 | 17.86 | 16.48 | 16.48 | 16.48 | -0.36% | 927,812 |
| May 13, 2024 | 16.39 | 17.56 | 16.21 | 16.54 | 16.54 | 1.47% | 706,833 |
| May 10, 2024 | 15.75 | 16.32 | 15.22 | 16.30 | 16.30 | 3.49% | 856,502 |
| May 9, 2024 | 16.96 | 17.84 | 14.41 | 15.75 | 15.75 | 1.81% | 2,102,969 |
| May 8, 2024 | 16.02 | 16.40 | 15.24 | 15.47 | 15.47 | -5.61% | 1,876,505 |
| May 7, 2024 | 17.60 | 17.78 | 16.37 | 16.39 | 16.39 | -6.82% | 827,211 |
| May 6, 2024 | 18.37 | 18.52 | 17.45 | 17.59 | 17.59 | -4.09% | 1,066,585 |
| May 3, 2024 | 18.29 | 19.15 | 18.29 | 18.34 | 18.34 | 2.23% | 909,322 |
| May 2, 2024 | 18.21 | 18.25 | 17.59 | 17.94 | 17.94 | 1.18% | 399,497 |
| May 1, 2024 | 17.91 | 18.47 | 17.17 | 17.73 | 17.73 | -0.78% | 423,330 |
| Apr 30, 2024 | 17.36 | 17.91 | 17.36 | 17.87 | 17.87 | 1.19% | 385,480 |
| Apr 29, 2024 | 17.77 | 17.98 | 17.30 | 17.66 | 17.66 | 0.74% | 394,863 |
| Apr 26, 2024 | 16.78 | 17.58 | 16.64 | 17.53 | 17.53 | 3.61% | 330,976 |
| Apr 25, 2024 | 16.31 | 16.96 | 16.10 | 16.92 | 16.92 | 0.18% | 443,402 |