Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	58.96	62.23	58.96	61.82	-	4.28%	555,498
Dec 18, 2025	60.24	61.51	58.51	59.28	59.28	0.17%	719,273
Dec 17, 2025	60.74	64.98	58.86	59.18	59.18	-2.84%	1,443,933
Dec 16, 2025	58.03	61.78	58.03	60.91	60.91	4.78%	881,255
Dec 15, 2025	58.71	59.73	56.60	58.13	58.13	0.22%	727,443
Dec 12, 2025	61.08	62.14	57.56	58.00	58.00	-5.87%	803,110
Dec 11, 2025	61.90	63.17	61.07	61.62	61.62	0.60%	550,415
Dec 10, 2025	60.67	61.89	58.58	61.25	61.25	-	743,953
Dec 9, 2025	57.96	62.70	57.96	61.25	61.25	5.19%	1,291,033
Dec 8, 2025	59.85	60.40	58.08	58.23	58.23	-2.61%	471,664
Dec 5, 2025	58.29	61.27	57.87	59.79	59.79	2.40%	662,712
Dec 4, 2025	56.20	58.82	55.64	58.39	58.39	3.58%	539,497
Dec 3, 2025	57.00	57.78	56.04	56.37	56.37	-0.79%	471,072
Dec 2, 2025	56.04	57.25	55.34	56.82	56.82	2.97%	479,347
Dec 1, 2025	57.55	57.55	54.88	55.18	55.18	-5.63%	580,824
Nov 28, 2025	58.46	60.00	58.21	58.47	58.47	1.02%	219,267
Nov 26, 2025	57.21	58.37	57.06	57.88	57.88	0.35%	354,163
Nov 25, 2025	55.37	58.85	54.30	57.68	57.68	3.98%	802,483
Nov 24, 2025	55.96	57.42	54.85	55.47	55.47	-0.88%	581,738
Nov 21, 2025	55.28	57.44	53.80	55.96	55.96	1.03%	727,394
Nov 20, 2025	62.10	62.22	54.93	55.39	55.39	-8.23%	864,508
Nov 19, 2025	58.50	60.93	57.70	60.36	60.36	3.44%	618,357
Nov 18, 2025	55.55	58.59	54.26	58.35	58.35	3.57%	733,076
Nov 17, 2025	60.57	61.00	55.32	56.34	56.34	-7.00%	875,123
Nov 14, 2025	57.70	61.65	57.70	60.58	60.58	2.30%	653,159
Nov 13, 2025	64.39	65.22	58.78	59.22	59.22	-9.81%	815,318
Nov 12, 2025	65.59	66.81	63.50	65.66	65.66	0.11%	572,155
Nov 11, 2025	66.00	66.42	64.03	65.59	65.59	-1.21%	666,974
Nov 10, 2025	66.50	69.26	65.50	66.39	66.39	2.44%	754,353
Nov 7, 2025	61.27	65.08	59.49	64.81	64.81	4.50%	1,006,993
Nov 6, 2025	61.95	63.30	60.18	62.02	62.02	-1.04%	1,586,147
Nov 5, 2025	61.10	64.09	60.20	62.67	62.67	0.08%	1,063,553
Nov 4, 2025	55.46	62.72	50.94	62.62	62.62	28.93%	3,147,524
Nov 3, 2025	48.91	49.72	47.35	48.57	48.57	-0.25%	706,617
Oct 31, 2025	48.52	50.04	48.23	48.69	48.69	0.35%	665,557
Oct 30, 2025	49.94	50.18	48.13	48.52	48.52	-3.96%	302,382
Oct 29, 2025	49.61	51.83	49.26	50.52	50.52	2.29%	335,438
Oct 28, 2025	50.45	50.90	49.36	49.39	49.39	-2.06%	300,152
Oct 27, 2025	50.45	51.43	50.11	50.43	50.43	1.33%	403,570
Oct 24, 2025	51.28	51.83	49.72	49.77	49.77	-0.96%	761,333
Oct 23, 2025	48.35	50.49	48.35	50.25	50.25	3.20%	265,601
Oct 22, 2025	48.21	48.70	46.21	48.69	48.69	0.29%	417,155
Oct 21, 2025	48.09	50.07	47.63	48.55	48.55	0.48%	482,121
Oct 20, 2025	48.01	49.06	47.68	48.32	48.32	2.76%	370,684
Oct 17, 2025	46.50	48.80	46.47	47.02	47.02	-0.08%	730,146
Oct 16, 2025	47.19	47.53	44.35	47.06	47.06	-3.35%	1,439,181
Oct 15, 2025	48.50	49.11	47.68	48.69	48.69	0.93%	604,512
Oct 14, 2025	48.80	49.37	47.25	48.24	48.24	-3.52%	689,997
Oct 13, 2025	49.31	50.14	48.07	50.00	50.00	3.82%	389,073
Oct 10, 2025	51.77	51.93	47.97	48.16	48.16	-6.97%	516,969