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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 50.45 | 50.90 | 49.36 | 49.39 | 49.39 | -2.06% | 300,076 |
| 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 |
| Oct 9, 2025 | 52.54 | 52.74 | 51.20 | 51.77 | 51.77 | -1.52% | 732,337 |
| Oct 8, 2025 | 54.00 | 54.90 | 52.48 | 52.57 | 52.57 | -1.18% | 559,384 |
| Oct 7, 2025 | 53.40 | 53.89 | 51.05 | 53.20 | 53.20 | 0.85% | 573,277 |
| 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 |