Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	59.65	62.29	55.00	57.13	57.13	-6.51%	1,073,196
Jan 29, 2026	65.66	66.76	59.38	61.11	61.11	-5.80%	740,337
Jan 28, 2026	65.41	65.99	63.67	64.87	64.87	-0.54%	392,334
Jan 27, 2026	64.75	65.85	64.00	65.22	65.22	1.86%	611,098
Jan 26, 2026	61.40	64.14	61.02	64.03	64.03	4.03%	519,959
Jan 23, 2026	62.36	62.36	60.11	61.55	61.55	-1.36%	632,747
Jan 22, 2026	61.33	63.99	60.83	62.40	62.40	3.11%	470,158
Jan 21, 2026	61.33	62.47	59.00	60.52	60.52	-0.15%	615,965
Jan 20, 2026	60.50	61.85	59.75	60.61	60.61	-1.85%	550,248
Jan 16, 2026	64.65	64.84	60.17	61.75	61.75	-2.86%	964,839
Jan 15, 2026	63.60	66.50	63.47	63.57	63.57	0.02%	742,208
Jan 14, 2026	65.30	65.65	62.00	63.56	63.56	-2.80%	744,125
Jan 13, 2026	64.78	66.11	64.00	65.39	65.39	2.08%	471,508
Jan 12, 2026	62.39	64.44	62.00	64.06	64.06	1.86%	358,306
Jan 9, 2026	62.50	63.89	61.08	62.89	62.89	0.40%	680,085
Jan 8, 2026	68.14	68.84	61.86	62.64	62.64	-8.22%	962,884
Jan 7, 2026	68.57	69.00	66.52	68.25	68.25	0.55%	534,435
Jan 6, 2026	67.92	68.25	63.49	67.88	67.88	0.10%	753,427
Jan 5, 2026	63.41	67.97	62.83	67.81	67.81	8.05%	1,093,432
Jan 2, 2026	60.24	63.33	60.03	62.76	62.76	5.53%	692,061
Dec 31, 2025	63.38	63.42	59.41	59.47	59.47	-5.81%	856,374
Dec 30, 2025	63.90	64.90	62.95	63.14	63.14	-1.83%	498,780
Dec 29, 2025	62.62	64.99	62.30	64.32	64.32	2.55%	438,422
Dec 26, 2025	63.38	63.38	62.20	62.72	62.72	-1.09%	240,614
Dec 24, 2025	63.10	63.95	62.31	63.41	63.41	0.19%	168,091
Dec 23, 2025	64.17	64.17	62.18	63.29	63.29	-2.10%	678,453
Dec 22, 2025	62.00	64.90	61.92	64.65	64.65	5.10%	874,319
Dec 19, 2025	58.96	62.23	58.96	61.51	61.51	3.76%	1,247,082
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