Xometry, Inc. (XMTR)
NASDAQ: XMTR · Real-Time Price · USD
34.80
-0.25 (-0.71%)
Jul 21, 2025, 4:00 PM - Market closed

Xometry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202535.3136.0834.6434.8034.80-0.71%451,015
Jul 18, 202535.7135.9434.6835.0535.05-0.48%759,916
Jul 17, 202534.7835.6134.4435.2235.221.38%519,928
Jul 16, 202534.7334.9732.8734.7434.740.20%892,426
Jul 15, 202533.7635.0233.2634.6734.674.33%756,802
Jul 14, 202534.3835.4833.0933.2333.23-3.65%690,661
Jul 11, 202536.0736.7634.3034.4934.49-4.09%722,571
Jul 10, 202535.6236.0034.2435.9635.961.21%804,037
Jul 9, 202534.9836.0533.9235.5335.532.57%778,697
Jul 8, 202533.7034.7233.3934.6434.642.82%449,075
Jul 7, 202533.8734.0933.2733.6933.69-2.32%524,612
Jul 3, 202532.6234.7932.5934.4934.495.57%371,902
Jul 2, 202532.8133.1231.8732.6732.67-0.49%488,465
Jul 1, 202533.7733.8232.4532.8332.83-2.84%425,431
Jun 30, 202533.8534.2033.3833.7933.790.48%595,102
Jun 27, 202533.6834.2032.7033.6333.630.69%689,238
Jun 26, 202533.1333.5632.0033.4033.401.95%649,428
Jun 25, 202533.4733.6532.5432.7632.76-2.00%280,632
Jun 24, 202533.0033.8632.5633.4333.433.31%378,740
Jun 23, 202532.0833.0631.3132.3632.36-0.28%768,794
Jun 20, 202533.4633.9932.3332.4532.45-1.22%748,667
Jun 18, 202531.0432.9930.7632.8532.855.76%807,443
Jun 17, 202530.0531.2529.6031.0631.061.21%734,949
Jun 16, 202530.6331.1829.6330.6930.691.76%601,593
Jun 13, 202531.0531.8029.9030.1630.16-6.16%729,343
Jun 12, 202533.4133.4831.8132.1432.14-4.97%611,395
Jun 11, 202534.0034.6533.1733.8233.820.51%968,963
Jun 10, 202536.0036.2032.7533.6533.65-7.04%3,801,074
Jun 9, 202537.3937.7235.9736.2036.20-1.50%276,749
Jun 6, 202536.1036.8335.1236.7536.754.11%492,303
Jun 5, 202533.8936.2233.3735.3035.304.07%530,190
Jun 4, 202534.5035.2433.9133.9233.92-1.19%524,376
Jun 3, 202533.2734.3732.4734.3334.335.21%576,533
Jun 2, 202533.0133.1531.7832.6332.63-1.57%407,340
May 30, 202532.5933.4032.1133.1533.150.85%607,997
May 29, 202534.3434.5032.5132.8732.87-4.25%706,014
May 28, 202534.4534.9533.5334.3334.33-2.11%547,866
May 27, 202534.3635.1433.6735.0735.074.72%539,766
May 23, 202532.5733.7332.2833.4933.490.27%388,561
May 22, 202533.1734.0632.8333.4033.40-0.24%414,046
May 21, 202534.7935.7833.2433.4833.48-4.15%841,750
May 20, 202534.1835.2733.8134.9334.932.43%641,541
May 19, 202533.2634.1532.8434.1034.10-0.55%395,199
May 16, 202532.5734.3332.5734.2934.293.56%582,098
May 15, 202532.7133.4231.6033.1133.111.07%630,115
May 14, 202530.8133.0030.0732.7632.767.20%790,702
May 13, 202532.8332.8330.5530.5630.56-5.42%754,976
May 12, 202531.9832.4530.3332.3132.315.93%826,907
May 9, 202530.7131.4930.3230.5030.50-0.23%483,682
May 8, 202530.5831.6330.0130.5730.572.07%620,895