Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	46.96	49.52	45.62	49.16	49.16	5.25%	864,438
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
Aug 18, 2025	47.80	48.09	46.12	47.39	47.39	-0.61%	570,053
Aug 15, 2025	47.52	48.47	46.62	47.68	47.68	1.06%	617,799
Aug 14, 2025	46.47	47.66	46.28	47.18	47.18	-1.50%	665,281
Aug 13, 2025	47.58	48.09	45.52	47.90	47.90	0.93%	927,507
Aug 12, 2025	43.93	48.60	43.31	47.46	47.46	10.27%	1,277,300
Aug 11, 2025	41.50	43.38	41.23	43.04	43.04	3.36%	525,346
Aug 8, 2025	42.88	42.89	41.27	41.64	41.64	-3.34%	947,297
Aug 7, 2025	44.08	44.97	41.25	43.08	43.08	-2.14%	1,071,424
Aug 6, 2025	44.78	46.94	41.89	44.02	44.02	-0.59%	2,008,967
Aug 5, 2025	38.67	47.46	37.60	44.28	44.28	42.98%	6,212,262
Aug 4, 2025	31.50	31.96	30.90	30.97	30.97	-0.32%	716,425
Aug 1, 2025	31.03	31.91	30.63	31.07	31.07	-3.93%	594,086
Jul 31, 2025	31.46	32.91	31.04	32.34	32.34	3.72%	620,945
Jul 30, 2025	31.73	32.40	30.82	31.18	31.18	-1.52%	765,830
Jul 29, 2025	33.13	33.55	31.60	31.66	31.66	-3.59%	410,523
Jul 28, 2025	33.06	33.06	31.89	32.84	32.84	0.67%	361,798
Jul 25, 2025	31.58	32.69	31.44	32.62	32.62	3.49%	373,833
Jul 24, 2025	31.98	32.50	31.47	31.52	31.52	-2.93%	425,073
Jul 23, 2025	31.98	32.81	31.94	32.47	32.47	2.11%	488,444
Jul 22, 2025	34.77	34.78	31.62	31.80	31.80	-8.62%	911,294
Jul 21, 2025	35.31	36.08	34.64	34.80	34.80	-0.71%	451,038
Jul 18, 2025	35.71	35.94	34.68	35.05	35.05	-0.48%	759,916
Jul 17, 2025	34.78	35.61	34.44	35.22	35.22	1.38%	519,928
Jul 16, 2025	34.73	34.97	32.87	34.74	34.74	0.20%	892,426
Jul 15, 2025	33.76	35.02	33.26	34.67	34.67	4.33%	756,802
Jul 14, 2025	34.38	35.48	33.09	33.23	33.23	-3.65%	690,661
Jul 11, 2025	36.07	36.76	34.30	34.49	34.49	-4.09%	722,571
Jul 10, 2025	35.62	36.00	34.24	35.96	35.96	1.21%	804,037
Jul 9, 2025	34.98	36.05	33.92	35.53	35.53	2.57%	778,697
Jul 8, 2025	33.70	34.72	33.39	34.64	34.64	2.82%	449,075
Jul 7, 2025	33.87	34.09	33.27	33.69	33.69	-2.32%	524,612
Jul 3, 2025	32.62	34.79	32.59	34.49	34.49	5.57%	371,902
Jul 2, 2025	32.81	33.12	31.87	32.67	32.67	-0.49%	488,465
Jul 1, 2025	33.77	33.82	32.45	32.83	32.83	-2.84%	425,431
Jun 30, 2025	33.85	34.20	33.38	33.79	33.79	0.48%	595,102
Jun 27, 2025	33.68	34.20	32.70	33.63	33.63	0.69%	689,238
Jun 26, 2025	33.13	33.56	32.00	33.40	33.40	1.95%	649,428
Jun 25, 2025	33.47	33.65	32.54	32.76	32.76	-2.00%	280,632