Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	35.00	35.79	33.07	34.90	34.90	-1.80%	740,060
Feb 3, 2025	32.03	36.94	31.80	35.54	35.54	7.02%	770,855
Jan 31, 2025	35.18	35.40	33.15	33.21	33.21	-4.92%	847,260
Jan 30, 2025	34.93	35.41	34.59	34.93	34.93	2.37%	521,581
Jan 29, 2025	34.65	34.83	33.31	34.12	34.12	0.18%	788,645
Jan 28, 2025	33.82	34.32	32.67	34.06	34.06	1.28%	576,114
Jan 27, 2025	31.77	34.13	31.52	33.63	33.63	2.97%	889,884
Jan 24, 2025	33.34	33.93	32.55	32.66	32.66	-1.77%	365,329
Jan 23, 2025	32.78	33.56	32.40	33.25	33.25	0.73%	396,237
Jan 22, 2025	34.00	34.25	32.84	33.01	33.01	-3.08%	503,070
Jan 21, 2025	33.87	34.87	33.33	34.06	34.06	2.50%	673,138
Jan 17, 2025	34.44	34.49	33.13	33.23	33.23	-1.60%	973,060
Jan 16, 2025	34.18	35.07	33.68	33.77	33.77	-1.11%	419,791
Jan 15, 2025	34.43	34.99	33.56	34.15	34.15	2.58%	682,070
Jan 14, 2025	33.07	34.34	32.61	33.29	33.29	1.12%	575,637
Jan 13, 2025	32.76	33.90	32.21	32.92	32.92	-1.85%	871,852
Jan 10, 2025	35.46	35.89	33.49	33.54	33.54	-8.21%	771,695
Jan 8, 2025	37.74	39.01	36.48	36.54	36.54	-6.24%	967,572
Jan 7, 2025	41.81	42.60	38.85	38.97	38.97	-7.21%	916,902
Jan 6, 2025	43.27	43.64	41.51	42.00	42.00	-2.78%	745,546
Jan 3, 2025	41.98	43.85	41.50	43.20	43.20	3.77%	705,629
Jan 2, 2025	43.26	44.10	41.09	41.63	41.63	-2.41%	666,777
Dec 31, 2024	44.16	44.51	42.42	42.66	42.66	-2.78%	642,108
Dec 30, 2024	43.83	44.97	42.60	43.88	43.88	-0.68%	563,833
Dec 27, 2024	45.11	45.17	43.00	44.18	44.18	-1.07%	633,558
Dec 26, 2024	43.56	45.33	43.04	44.66	44.66	2.20%	771,751
Dec 24, 2024	42.44	44.19	41.90	43.70	43.70	3.75%	505,302
Dec 23, 2024	41.67	42.22	40.13	42.12	42.12	1.08%	1,162,069
Dec 20, 2024	36.36	42.00	36.36	41.67	41.67	13.85%	1,306,770
Dec 19, 2024	37.84	39.68	35.71	36.60	36.60	-0.60%	631,819
Dec 18, 2024	39.89	41.43	35.46	36.82	36.82	-1.07%	1,740,726
Dec 17, 2024	36.73	37.73	36.10	37.22	37.22	1.33%	507,731
Dec 16, 2024	34.76	37.37	34.60	36.73	36.73	5.67%	927,038
Dec 13, 2024	34.80	35.29	33.15	34.76	34.76	0.03%	556,932
Dec 12, 2024	34.53	35.23	33.55	34.75	34.75	-0.06%	355,507
Dec 11, 2024	33.57	35.20	32.09	34.77	34.77	5.68%	576,686
Dec 10, 2024	32.21	34.04	31.53	32.90	32.90	0.24%	547,947
Dec 9, 2024	33.51	35.34	32.07	32.82	32.82	2.50%	576,620
Dec 6, 2024	32.00	32.57	31.62	32.02	32.02	1.59%	297,358
Dec 5, 2024	32.15	32.59	31.14	31.52	31.52	-2.11%	326,332
Dec 4, 2024	32.22	32.69	31.88	32.20	32.20	0.63%	352,002
Dec 3, 2024	31.35	32.18	30.58	32.00	32.00	1.78%	305,961
Dec 2, 2024	31.49	32.44	30.99	31.44	31.44	1.26%	617,239
Nov 29, 2024	30.86	31.62	30.77	31.05	31.05	0.16%	260,409
Nov 27, 2024	31.65	32.08	30.82	31.00	31.00	-0.83%	258,188
Nov 26, 2024	32.60	32.67	31.15	31.26	31.26	-4.43%	338,216
Nov 25, 2024	32.04	33.12	31.63	32.71	32.71	4.17%	635,905
Nov 22, 2024	31.08	32.35	30.61	31.40	31.40	1.06%	607,954
Nov 21, 2024	29.99	31.76	29.46	31.07	31.07	4.79%	514,525
Nov 20, 2024	29.50	30.00	29.07	29.65	29.65	-0.50%	729,014
Nov 19, 2024	28.97	30.05	28.97	29.80	29.80	0.30%	583,402
Nov 18, 2024	29.41	30.40	29.08	29.71	29.71	2.13%	354,924
Nov 15, 2024	29.89	29.89	28.56	29.09	29.09	-1.69%	488,916
Nov 14, 2024	31.50	31.50	29.16	29.59	29.59	-4.39%	590,158
Nov 13, 2024	31.40	32.10	30.78	30.95	30.95	-1.24%	432,752
Nov 12, 2024	30.08	31.87	30.00	31.34	31.34	-2.61%	347,776
Nov 11, 2024	31.03	32.93	31.03	32.18	32.18	5.20%	628,448
Nov 8, 2024	30.60	31.30	29.76	30.59	30.59	-0.03%	702,859
Nov 7, 2024	30.00	30.63	28.72	30.60	30.60	-0.07%	1,107,860
Nov 6, 2024	27.76	31.24	27.33	30.62	30.62	18.50%	1,588,718
Nov 5, 2024	23.12	27.09	21.27	25.84	25.84	17.14%	1,334,654
Nov 4, 2024	22.42	23.12	21.88	22.06	22.06	-1.87%	895,282
Nov 1, 2024	19.76	23.30	19.76	22.48	22.48	14.23%	1,169,686
Oct 31, 2024	19.63	19.90	19.16	19.68	19.68	0.36%	256,954
Oct 30, 2024	20.36	20.89	19.58	19.61	19.61	-4.15%	275,945
Oct 29, 2024	19.80	20.64	19.41	20.46	20.46	2.45%	327,105
Oct 28, 2024	19.78	20.45	19.78	19.97	19.97	2.94%	494,467
Oct 25, 2024	19.74	19.89	19.15	19.40	19.40	-0.46%	169,984
Oct 24, 2024	20.11	20.39	19.48	19.49	19.49	-2.50%	354,782
Oct 23, 2024	20.52	20.67	19.72	19.99	19.99	-3.20%	587,191
Oct 22, 2024	20.73	21.34	20.65	20.65	20.65	-1.85%	224,957
Oct 21, 2024	20.91	21.71	20.46	21.04	21.04	0.67%	481,743
Oct 18, 2024	20.55	21.49	20.54	20.90	20.90	2.60%	1,086,726
Oct 17, 2024	20.84	21.13	19.97	20.37	20.37	-2.07%	467,295
Oct 16, 2024	19.72	21.00	19.42	20.80	20.80	8.28%	860,614
Oct 15, 2024	18.81	19.70	18.68	19.21	19.21	2.13%	323,537
Oct 14, 2024	18.08	18.87	17.10	18.81	18.81	4.73%	364,152
Oct 11, 2024	17.24	18.25	17.23	17.96	17.96	3.16%	299,391
Oct 10, 2024	16.83	17.46	16.26	17.41	17.41	1.40%	335,808
Oct 9, 2024	17.22	17.45	17.16	17.17	17.17	-0.52%	162,345
Oct 8, 2024	17.39	17.56	17.19	17.26	17.26	-0.63%	221,257
Oct 7, 2024	17.30	17.39	16.87	17.37	17.37	-0.12%	309,211
Oct 4, 2024	18.01	18.05	17.19	17.39	17.39	-0.69%	328,613
Oct 3, 2024	17.46	17.53	17.04	17.51	17.51	-0.62%	261,650
Oct 2, 2024	17.32	18.13	17.11	17.62	17.62	0.51%	357,714
Oct 1, 2024	18.25	18.45	17.18	17.53	17.53	-4.57%	383,892
Sep 30, 2024	18.57	19.00	18.20	18.37	18.37	-2.24%	226,867
Sep 27, 2024	18.80	19.10	18.65	18.79	18.79	1.51%	279,442
Sep 26, 2024	18.74	18.99	18.26	18.51	18.51	1.15%	274,395
Sep 25, 2024	18.68	19.11	18.27	18.30	18.30	-2.35%	386,809
Sep 24, 2024	18.80	19.00	18.39	18.74	18.74	1.08%	323,935
Sep 23, 2024	19.27	19.27	18.08	18.54	18.54	-1.90%	387,383
Sep 20, 2024	19.17	19.61	18.89	18.90	18.90	-1.56%	672,340
Sep 19, 2024	20.00	20.12	18.85	19.20	19.20	-0.31%	578,839
Sep 18, 2024	19.54	19.80	18.90	19.26	19.26	-1.18%	310,716
Sep 17, 2024	18.81	19.58	18.57	19.49	19.49	5.35%	337,385
Sep 16, 2024	18.63	19.16	18.07	18.50	18.50	-1.65%	346,153
Sep 13, 2024	18.07	18.86	17.96	18.81	18.81	5.97%	314,074
Sep 12, 2024	17.26	17.94	17.07	17.75	17.75	2.48%	399,195
Sep 11, 2024	17.38	17.50	16.11	17.32	17.32	-1.09%	409,808