Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	47.58	48.09	45.52	47.90	47.90	0.93%	901,510
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
Jun 24, 2025	33.00	33.86	32.56	33.43	33.43	3.31%	378,740
Jun 23, 2025	32.08	33.06	31.31	32.36	32.36	-0.28%	768,794
Jun 20, 2025	33.46	33.99	32.33	32.45	32.45	-1.22%	748,667
Jun 18, 2025	31.04	32.99	30.76	32.85	32.85	5.76%	807,443
Jun 17, 2025	30.05	31.25	29.60	31.06	31.06	1.21%	734,949
Jun 16, 2025	30.63	31.18	29.63	30.69	30.69	1.76%	601,593
Jun 13, 2025	31.05	31.80	29.90	30.16	30.16	-6.16%	729,343
Jun 12, 2025	33.41	33.48	31.81	32.14	32.14	-4.97%	611,395
Jun 11, 2025	34.00	34.65	33.17	33.82	33.82	0.51%	968,963
Jun 10, 2025	36.00	36.20	32.75	33.65	33.65	-7.04%	3,801,074
Jun 9, 2025	37.39	37.72	35.97	36.20	36.20	-1.50%	276,749
Jun 6, 2025	36.10	36.83	35.12	36.75	36.75	4.11%	492,303
Jun 5, 2025	33.89	36.22	33.37	35.30	35.30	4.07%	530,190
Jun 4, 2025	34.50	35.24	33.91	33.92	33.92	-1.19%	524,376
Jun 3, 2025	33.27	34.37	32.47	34.33	34.33	5.21%	576,533