Xometry, Inc. (XMTR)
NASDAQ: XMTR · Real-Time Price · USD
49.39
-1.04 (-2.06%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Xometry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202550.4550.9049.3649.3949.39-2.06%300,076
Oct 27, 202550.4551.4350.1150.4350.431.33%403,570
Oct 24, 202551.2851.8349.7249.7749.77-0.96%761,333
Oct 23, 202548.3550.4948.3550.2550.253.20%265,601
Oct 22, 202548.2148.7046.2148.6948.690.29%417,155
Oct 21, 202548.0950.0747.6348.5548.550.48%482,121
Oct 20, 202548.0149.0647.6848.3248.322.76%370,684
Oct 17, 202546.5048.8046.4747.0247.02-0.08%730,146
Oct 16, 202547.1947.5344.3547.0647.06-3.35%1,439,181
Oct 15, 202548.5049.1147.6848.6948.690.93%604,512
Oct 14, 202548.8049.3747.2548.2448.24-3.52%689,997
Oct 13, 202549.3150.1448.0750.0050.003.82%389,073
Oct 10, 202551.7751.9347.9748.1648.16-6.97%516,969
Oct 9, 202552.5452.7451.2051.7751.77-1.52%732,337
Oct 8, 202554.0054.9052.4852.5752.57-1.18%559,384
Oct 7, 202553.4053.8951.0553.2053.200.85%573,277
Oct 6, 202551.5253.3450.7852.7552.752.39%635,991
Oct 3, 202550.1151.8250.1151.5251.522.51%657,108
Oct 2, 202552.4552.5948.8250.2650.26-4.16%1,098,994
Oct 1, 202553.8453.8451.0252.4452.44-3.73%668,651
Sep 30, 202555.8756.1354.0654.4754.47-2.58%929,417
Sep 29, 202556.3757.8755.8555.9155.910.09%653,427
Sep 26, 202555.9656.8954.4555.8655.861.53%846,505
Sep 25, 202552.6255.0852.0055.0255.021.64%626,059
Sep 24, 202553.5054.5151.9054.1354.13-0.15%1,627,160
Sep 23, 202555.3258.0354.1054.2154.21-1.49%1,039,824
Sep 22, 202554.7455.1453.4655.0355.032.27%489,111
Sep 19, 202553.4854.1652.3553.8153.812.63%1,030,287
Sep 18, 202551.8453.2951.0452.4352.431.49%496,523
Sep 17, 202551.1052.3050.5251.6651.660.98%626,631
Sep 16, 202552.6652.6850.9951.1651.16-1.86%719,551
Sep 15, 202551.7253.5750.0152.1352.132.30%1,000,936
Sep 12, 202550.4851.4049.7650.9650.960.65%487,714
Sep 11, 202548.6550.8148.1050.6350.634.80%649,432
Sep 10, 202550.0250.4347.7348.3148.31-3.07%542,705
Sep 9, 202551.5651.7648.6849.8449.84-3.77%768,176
Sep 8, 202550.0251.8749.0051.7951.794.25%687,688
Sep 5, 202549.9250.4148.2849.6849.681.06%605,689
Sep 4, 202546.9649.5245.6249.1649.165.25%865,409
Sep 3, 202551.1651.4946.6246.7146.71-8.41%1,239,459
Sep 2, 202549.1751.6848.8151.0051.003.07%1,266,675
Aug 29, 202549.5549.9848.8149.4849.48-0.82%446,841
Aug 28, 202547.9151.2647.7549.8949.895.14%703,017
Aug 27, 202548.5148.9947.2947.4547.45-1.47%522,689
Aug 26, 202548.3248.8147.5348.1648.160.63%513,363
Aug 25, 202549.0449.6147.8147.8647.86-2.83%834,507
Aug 22, 202546.6049.5046.1349.2649.265.77%907,913
Aug 21, 202543.9746.7643.5046.5746.574.58%686,956
Aug 20, 202545.2545.6043.8144.5344.53-2.62%676,078
Aug 19, 202547.8648.4545.6845.7345.73-3.50%497,098