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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 35.31 | 36.08 | 34.64 | 34.80 | 34.80 | -0.71% | 451,015 |
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 |
Jun 2, 2025 | 33.01 | 33.15 | 31.78 | 32.63 | 32.63 | -1.57% | 407,340 |
May 30, 2025 | 32.59 | 33.40 | 32.11 | 33.15 | 33.15 | 0.85% | 607,997 |
May 29, 2025 | 34.34 | 34.50 | 32.51 | 32.87 | 32.87 | -4.25% | 706,014 |
May 28, 2025 | 34.45 | 34.95 | 33.53 | 34.33 | 34.33 | -2.11% | 547,866 |
May 27, 2025 | 34.36 | 35.14 | 33.67 | 35.07 | 35.07 | 4.72% | 539,766 |
May 23, 2025 | 32.57 | 33.73 | 32.28 | 33.49 | 33.49 | 0.27% | 388,561 |
May 22, 2025 | 33.17 | 34.06 | 32.83 | 33.40 | 33.40 | -0.24% | 414,046 |
May 21, 2025 | 34.79 | 35.78 | 33.24 | 33.48 | 33.48 | -4.15% | 841,750 |
May 20, 2025 | 34.18 | 35.27 | 33.81 | 34.93 | 34.93 | 2.43% | 641,541 |
May 19, 2025 | 33.26 | 34.15 | 32.84 | 34.10 | 34.10 | -0.55% | 395,199 |
May 16, 2025 | 32.57 | 34.33 | 32.57 | 34.29 | 34.29 | 3.56% | 582,098 |
May 15, 2025 | 32.71 | 33.42 | 31.60 | 33.11 | 33.11 | 1.07% | 630,115 |
May 14, 2025 | 30.81 | 33.00 | 30.07 | 32.76 | 32.76 | 7.20% | 790,702 |
May 13, 2025 | 32.83 | 32.83 | 30.55 | 30.56 | 30.56 | -5.42% | 754,976 |
May 12, 2025 | 31.98 | 32.45 | 30.33 | 32.31 | 32.31 | 5.93% | 826,907 |
May 9, 2025 | 30.71 | 31.49 | 30.32 | 30.50 | 30.50 | -0.23% | 483,682 |
May 8, 2025 | 30.58 | 31.63 | 30.01 | 30.57 | 30.57 | 2.07% | 620,895 |