Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	58.02	59.09	55.42	56.68	56.68	-3.75%	783,703
Feb 19, 2026	56.80	59.03	56.09	58.89	58.89	2.17%	416,929
Feb 18, 2026	55.89	59.08	55.85	57.64	57.64	3.24%	672,147
Feb 17, 2026	54.31	56.25	53.46	55.83	55.83	0.74%	502,985
Feb 13, 2026	53.98	57.44	52.51	55.42	55.42	2.38%	1,264,881
Feb 12, 2026	64.15	64.38	53.44	54.13	54.13	-14.90%	1,543,229
Feb 11, 2026	70.00	71.20	62.63	63.61	63.61	-7.26%	932,236
Feb 10, 2026	72.50	73.87	68.14	68.59	68.59	-4.87%	1,208,715
Feb 9, 2026	67.96	73.81	66.74	72.10	72.10	9.19%	1,563,930
Feb 6, 2026	60.46	67.19	60.46	66.03	66.03	9.39%	1,132,391
Feb 5, 2026	59.05	61.93	57.51	60.36	60.36	-0.56%	973,936
Feb 4, 2026	61.87	63.04	56.93	60.70	60.70	-1.86%	2,155,822
Feb 3, 2026	60.48	62.00	59.33	61.85	61.85	4.99%	804,204
Feb 2, 2026	57.13	59.83	56.86	58.91	58.91	3.12%	442,785
Jan 30, 2026	59.65	62.29	55.00	57.13	57.13	-6.51%	1,073,536
Jan 29, 2026	65.66	66.76	59.38	61.11	61.11	-5.80%	746,862
Jan 28, 2026	65.41	65.99	63.67	64.87	64.87	-0.54%	392,334
Jan 27, 2026	64.75	65.85	64.00	65.22	65.22	1.86%	612,180
Jan 26, 2026	61.40	64.14	61.02	64.03	64.03	4.03%	520,355
Jan 23, 2026	62.36	62.36	60.11	61.55	61.55	-1.36%	633,089
Jan 22, 2026	61.33	63.99	60.83	62.40	62.40	3.11%	470,952
Jan 21, 2026	61.33	62.47	59.00	60.52	60.52	-0.15%	616,334
Jan 20, 2026	60.50	61.85	59.75	60.61	60.61	-1.85%	550,477
Jan 16, 2026	64.65	64.84	60.17	61.75	61.75	-2.86%	972,720
Jan 15, 2026	63.60	66.50	63.47	63.57	63.57	0.02%	742,966
Jan 14, 2026	65.30	65.65	62.00	63.56	63.56	-2.80%	744,461
Jan 13, 2026	64.78	66.11	64.00	65.39	65.39	2.08%	471,524
Jan 12, 2026	62.39	64.44	62.00	64.06	64.06	1.86%	358,350
Jan 9, 2026	62.50	63.89	61.08	62.89	62.89	0.40%	680,158
Jan 8, 2026	68.14	68.84	61.86	62.64	62.64	-8.22%	965,416
Jan 7, 2026	68.57	69.00	66.52	68.25	68.25	0.55%	534,461
Jan 6, 2026	67.92	68.25	63.49	67.88	67.88	0.10%	753,947
Jan 5, 2026	63.41	67.97	62.83	67.81	67.81	8.05%	1,095,044
Jan 2, 2026	60.24	63.33	60.03	62.76	62.76	5.53%	692,078
Dec 31, 2025	63.38	63.42	59.41	59.47	59.47	-5.81%	856,744
Dec 30, 2025	63.90	64.90	62.95	63.14	63.14	-1.83%	498,795
Dec 29, 2025	62.62	64.99	62.30	64.32	64.32	2.55%	439,228
Dec 26, 2025	63.38	63.38	62.20	62.72	62.72	-1.09%	240,656
Dec 24, 2025	63.10	63.95	62.31	63.41	63.41	0.19%	168,091
Dec 23, 2025	64.17	64.17	62.18	63.29	63.29	-2.10%	678,478
Dec 22, 2025	62.00	64.90	61.92	64.65	64.65	5.10%	875,427
Dec 19, 2025	58.96	62.23	58.96	61.51	61.51	3.76%	1,249,197
Dec 18, 2025	60.24	61.51	58.51	59.28	59.28	0.17%	719,373
Dec 17, 2025	60.74	64.98	58.86	59.18	59.18	-2.84%	1,443,933
Dec 16, 2025	58.03	61.78	58.03	60.91	60.91	4.78%	881,255
Dec 15, 2025	58.71	59.73	56.60	58.13	58.13	0.22%	727,443
Dec 12, 2025	61.08	62.14	57.56	58.00	58.00	-5.87%	803,110
Dec 11, 2025	61.90	63.17	61.07	61.62	61.62	0.60%	550,415
Dec 10, 2025	60.67	61.89	58.58	61.25	61.25	-	743,953
Dec 9, 2025	57.96	62.70	57.96	61.25	61.25	5.19%	1,291,033