Xometry, Inc. (XMTR)
NASDAQ: XMTR · Real-Time Price · USD
29.65
-0.15 (-0.50%)
At close: Nov 20, 2024, 4:00 PM
29.99
+0.34 (1.15%)
After-hours: Nov 20, 2024, 4:16 PM EST
Xometry Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 29.50 | 30.00 | 29.07 | 29.65 | 29.65 | -0.50% | 673,208 |
Nov 19, 2024 | 28.97 | 30.05 | 28.97 | 29.80 | 29.80 | 0.30% | 583,402 |
Nov 18, 2024 | 29.41 | 30.40 | 29.08 | 29.71 | 29.71 | 2.13% | 354,924 |
Nov 15, 2024 | 29.89 | 29.89 | 28.56 | 29.09 | 29.09 | -1.69% | 488,916 |
Nov 14, 2024 | 31.50 | 31.50 | 29.16 | 29.59 | 29.59 | -4.39% | 590,158 |
Nov 13, 2024 | 31.40 | 32.10 | 30.78 | 30.95 | 30.95 | -1.24% | 432,752 |
Nov 12, 2024 | 30.08 | 31.87 | 30.00 | 31.34 | 31.34 | -2.61% | 347,776 |
Nov 11, 2024 | 31.03 | 32.93 | 31.03 | 32.18 | 32.18 | 5.20% | 628,448 |
Nov 8, 2024 | 30.60 | 31.30 | 29.76 | 30.59 | 30.59 | -0.03% | 702,859 |
Nov 7, 2024 | 30.00 | 30.63 | 28.72 | 30.60 | 30.60 | -0.07% | 1,107,860 |
Nov 6, 2024 | 27.76 | 31.24 | 27.33 | 30.62 | 30.62 | 18.50% | 1,588,718 |
Nov 5, 2024 | 23.12 | 27.09 | 21.27 | 25.84 | 25.84 | 17.14% | 1,334,654 |
Nov 4, 2024 | 22.42 | 23.12 | 21.88 | 22.06 | 22.06 | -1.87% | 895,282 |
Nov 1, 2024 | 19.76 | 23.30 | 19.76 | 22.48 | 22.48 | 14.23% | 1,169,686 |
Oct 31, 2024 | 19.63 | 19.90 | 19.16 | 19.68 | 19.68 | 0.36% | 256,954 |
Oct 30, 2024 | 20.36 | 20.89 | 19.58 | 19.61 | 19.61 | -4.15% | 275,945 |
Oct 29, 2024 | 19.80 | 20.64 | 19.41 | 20.46 | 20.46 | 2.45% | 327,105 |
Oct 28, 2024 | 19.78 | 20.45 | 19.78 | 19.97 | 19.97 | 2.94% | 494,467 |
Oct 25, 2024 | 19.74 | 19.89 | 19.15 | 19.40 | 19.40 | -0.46% | 169,984 |
Oct 24, 2024 | 20.11 | 20.39 | 19.48 | 19.49 | 19.49 | -2.50% | 354,782 |
Oct 23, 2024 | 20.52 | 20.67 | 19.72 | 19.99 | 19.99 | -3.20% | 587,191 |
Oct 22, 2024 | 20.73 | 21.34 | 20.65 | 20.65 | 20.65 | -1.85% | 224,957 |
Oct 21, 2024 | 20.91 | 21.71 | 20.46 | 21.04 | 21.04 | 0.67% | 481,743 |
Oct 18, 2024 | 20.55 | 21.49 | 20.54 | 20.90 | 20.90 | 2.60% | 1,086,726 |
Oct 17, 2024 | 20.84 | 21.13 | 19.97 | 20.37 | 20.37 | -2.07% | 467,295 |
Oct 16, 2024 | 19.72 | 21.00 | 19.42 | 20.80 | 20.80 | 8.28% | 860,614 |
Oct 15, 2024 | 18.81 | 19.70 | 18.68 | 19.21 | 19.21 | 2.13% | 323,537 |
Oct 14, 2024 | 18.08 | 18.87 | 17.10 | 18.81 | 18.81 | 4.73% | 364,152 |
Oct 11, 2024 | 17.24 | 18.25 | 17.23 | 17.96 | 17.96 | 3.16% | 299,391 |
Oct 10, 2024 | 16.83 | 17.46 | 16.26 | 17.41 | 17.41 | 1.40% | 335,808 |
Oct 9, 2024 | 17.22 | 17.45 | 17.16 | 17.17 | 17.17 | -0.52% | 162,345 |
Oct 8, 2024 | 17.39 | 17.56 | 17.19 | 17.26 | 17.26 | -0.63% | 221,257 |
Oct 7, 2024 | 17.30 | 17.39 | 16.87 | 17.37 | 17.37 | -0.12% | 309,211 |
Oct 4, 2024 | 18.01 | 18.05 | 17.19 | 17.39 | 17.39 | -0.69% | 328,613 |
Oct 3, 2024 | 17.46 | 17.53 | 17.04 | 17.51 | 17.51 | -0.62% | 261,650 |
Oct 2, 2024 | 17.32 | 18.13 | 17.11 | 17.62 | 17.62 | 0.51% | 357,714 |
Oct 1, 2024 | 18.25 | 18.45 | 17.18 | 17.53 | 17.53 | -4.57% | 383,892 |
Sep 30, 2024 | 18.57 | 19.00 | 18.20 | 18.37 | 18.37 | -2.24% | 226,867 |
Sep 27, 2024 | 18.80 | 19.10 | 18.65 | 18.79 | 18.79 | 1.51% | 279,442 |
Sep 26, 2024 | 18.74 | 18.99 | 18.26 | 18.51 | 18.51 | 1.15% | 274,395 |
Sep 25, 2024 | 18.68 | 19.11 | 18.27 | 18.30 | 18.30 | -2.35% | 386,809 |
Sep 24, 2024 | 18.80 | 19.00 | 18.39 | 18.74 | 18.74 | 1.08% | 323,935 |
Sep 23, 2024 | 19.27 | 19.27 | 18.08 | 18.54 | 18.54 | -1.90% | 387,383 |
Sep 20, 2024 | 19.17 | 19.61 | 18.89 | 18.90 | 18.90 | -1.56% | 672,340 |
Sep 19, 2024 | 20.00 | 20.12 | 18.85 | 19.20 | 19.20 | -0.31% | 578,839 |
Sep 18, 2024 | 19.54 | 19.80 | 18.90 | 19.26 | 19.26 | -1.18% | 310,716 |
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 |