Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	53.40	53.89	51.05	53.20	53.20	0.85%	573,185
Oct 6, 2025	51.52	53.34	50.78	52.75	52.75	2.39%	635,991
Oct 3, 2025	50.11	51.82	50.11	51.52	51.52	2.51%	657,108
Oct 2, 2025	52.45	52.59	48.82	50.26	50.26	-4.16%	1,098,994
Oct 1, 2025	53.84	53.84	51.02	52.44	52.44	-3.73%	668,651
Sep 30, 2025	55.87	56.13	54.06	54.47	54.47	-2.58%	929,417
Sep 29, 2025	56.37	57.87	55.85	55.91	55.91	0.09%	653,427
Sep 26, 2025	55.96	56.89	54.45	55.86	55.86	1.53%	846,505
Sep 25, 2025	52.62	55.08	52.00	55.02	55.02	1.64%	626,059
Sep 24, 2025	53.50	54.51	51.90	54.13	54.13	-0.15%	1,627,160
Sep 23, 2025	55.32	58.03	54.10	54.21	54.21	-1.49%	1,039,824
Sep 22, 2025	54.74	55.14	53.46	55.03	55.03	2.27%	489,111
Sep 19, 2025	53.48	54.16	52.35	53.81	53.81	2.63%	1,030,287
Sep 18, 2025	51.84	53.29	51.04	52.43	52.43	1.49%	496,523
Sep 17, 2025	51.10	52.30	50.52	51.66	51.66	0.98%	626,631
Sep 16, 2025	52.66	52.68	50.99	51.16	51.16	-1.86%	719,551
Sep 15, 2025	51.72	53.57	50.01	52.13	52.13	2.30%	1,000,936
Sep 12, 2025	50.48	51.40	49.76	50.96	50.96	0.65%	487,714
Sep 11, 2025	48.65	50.81	48.10	50.63	50.63	4.80%	649,432
Sep 10, 2025	50.02	50.43	47.73	48.31	48.31	-3.07%	542,705
Sep 9, 2025	51.56	51.76	48.68	49.84	49.84	-3.77%	768,176
Sep 8, 2025	50.02	51.87	49.00	51.79	51.79	4.25%	687,688
Sep 5, 2025	49.92	50.41	48.28	49.68	49.68	1.06%	605,689
Sep 4, 2025	46.96	49.52	45.62	49.16	49.16	5.25%	865,409
Sep 3, 2025	51.16	51.49	46.62	46.71	46.71	-8.41%	1,239,459
Sep 2, 2025	49.17	51.68	48.81	51.00	51.00	3.07%	1,266,675
Aug 29, 2025	49.55	49.98	48.81	49.48	49.48	-0.82%	446,841
Aug 28, 2025	47.91	51.26	47.75	49.89	49.89	5.14%	703,017
Aug 27, 2025	48.51	48.99	47.29	47.45	47.45	-1.47%	522,689
Aug 26, 2025	48.32	48.81	47.53	48.16	48.16	0.63%	513,363
Aug 25, 2025	49.04	49.61	47.81	47.86	47.86	-2.83%	834,507
Aug 22, 2025	46.60	49.50	46.13	49.26	49.26	5.77%	907,913
Aug 21, 2025	43.97	46.76	43.50	46.57	46.57	4.58%	686,956
Aug 20, 2025	45.25	45.60	43.81	44.53	44.53	-2.62%	676,078
Aug 19, 2025	47.86	48.45	45.68	45.73	45.73	-3.50%	497,098
Aug 18, 2025	47.80	48.09	46.12	47.39	47.39	-0.61%	570,053
Aug 15, 2025	47.52	48.47	46.62	47.68	47.68	1.06%	617,799
Aug 14, 2025	46.47	47.66	46.28	47.18	47.18	-1.50%	665,281
Aug 13, 2025	47.58	48.09	45.52	47.90	47.90	0.93%	927,507
Aug 12, 2025	43.93	48.60	43.31	47.46	47.46	10.27%	1,277,300
Aug 11, 2025	41.50	43.38	41.23	43.04	43.04	3.36%	525,346
Aug 8, 2025	42.88	42.89	41.27	41.64	41.64	-3.34%	947,297
Aug 7, 2025	44.08	44.97	41.25	43.08	43.08	-2.14%	1,071,424
Aug 6, 2025	44.78	46.94	41.89	44.02	44.02	-0.59%	2,008,967
Aug 5, 2025	38.67	47.46	37.60	44.28	44.28	42.98%	6,212,262
Aug 4, 2025	31.50	31.96	30.90	30.97	30.97	-0.32%	716,425
Aug 1, 2025	31.03	31.91	30.63	31.07	31.07	-3.93%	594,086
Jul 31, 2025	31.46	32.91	31.04	32.34	32.34	3.72%	620,945
Jul 30, 2025	31.73	32.40	30.82	31.18	31.18	-1.52%	765,830
Jul 29, 2025	33.13	33.55	31.60	31.66	31.66	-3.59%	410,523