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