Xometry, Inc. (XMTR)
NASDAQ: XMTR · Real-Time Price · USD
25.16
+0.30 (1.21%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Xometry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.85 | 25.29 | 24.51 | 25.16 | 25.16 | 1.21% | 353,310 |
| Apr 24, 2025 | 23.81 | 25.19 | 23.53 | 24.86 | 24.86 | 4.45% | 524,873 |
| Apr 23, 2025 | 24.48 | 25.40 | 23.55 | 23.80 | 23.80 | 1.97% | 543,701 |
| Apr 22, 2025 | 22.60 | 24.66 | 22.60 | 23.34 | 23.34 | 5.23% | 707,528 |
| Apr 21, 2025 | 22.00 | 22.41 | 21.41 | 22.18 | 22.18 | 0.64% | 454,294 |
| Apr 17, 2025 | 21.71 | 22.34 | 21.34 | 22.04 | 22.04 | 0.82% | 687,539 |
| Apr 16, 2025 | 21.29 | 22.00 | 20.96 | 21.86 | 21.86 | 1.63% | 505,088 |
| Apr 15, 2025 | 21.20 | 21.81 | 20.95 | 21.51 | 21.51 | 0.09% | 458,237 |
| Apr 14, 2025 | 22.15 | 22.21 | 21.32 | 21.49 | 21.49 | 0.05% | 368,910 |
| Apr 11, 2025 | 20.82 | 21.57 | 19.96 | 21.48 | 21.48 | 2.53% | 400,847 |
| Apr 10, 2025 | 20.94 | 22.06 | 20.49 | 20.95 | 20.95 | -5.07% | 587,576 |
| Apr 9, 2025 | 19.11 | 22.68 | 18.65 | 22.07 | 22.07 | 14.12% | 1,103,948 |
| Apr 8, 2025 | 22.00 | 22.23 | 18.77 | 19.34 | 19.34 | -7.51% | 813,482 |
| Apr 7, 2025 | 18.89 | 22.52 | 18.59 | 20.91 | 20.91 | 4.65% | 1,102,288 |
| Apr 4, 2025 | 20.37 | 20.97 | 18.91 | 19.98 | 19.98 | -7.76% | 1,095,542 |
| Apr 3, 2025 | 22.96 | 23.54 | 21.55 | 21.66 | 21.66 | -13.81% | 916,537 |
| Apr 2, 2025 | 24.74 | 25.54 | 24.31 | 25.13 | 25.13 | 0.24% | 445,618 |
| Apr 1, 2025 | 25.24 | 25.49 | 24.48 | 25.07 | 25.07 | 0.60% | 450,716 |
| Mar 31, 2025 | 25.07 | 25.07 | 24.02 | 24.92 | 24.92 | -3.75% | 729,898 |
| Mar 28, 2025 | 26.31 | 26.50 | 25.33 | 25.89 | 25.89 | -2.67% | 481,583 |
| Mar 27, 2025 | 26.24 | 27.57 | 26.03 | 26.60 | 26.60 | 0.38% | 574,319 |
| Mar 26, 2025 | 27.35 | 27.35 | 25.85 | 26.50 | 26.50 | -1.16% | 421,644 |
| Mar 25, 2025 | 27.10 | 27.33 | 26.31 | 26.81 | 26.81 | -1.51% | 454,059 |
| Mar 24, 2025 | 26.96 | 27.45 | 26.50 | 27.22 | 27.22 | 5.83% | 537,321 |
| Mar 21, 2025 | 25.42 | 25.89 | 25.13 | 25.72 | 25.72 | 0.35% | 973,794 |
| Mar 20, 2025 | 26.24 | 26.59 | 25.40 | 25.63 | 25.63 | -2.44% | 391,774 |
| Mar 19, 2025 | 25.42 | 26.79 | 25.40 | 26.27 | 26.27 | 3.34% | 542,803 |
| Mar 18, 2025 | 25.43 | 25.67 | 24.75 | 25.42 | 25.42 | -1.09% | 472,949 |
| Mar 17, 2025 | 24.71 | 26.04 | 24.69 | 25.70 | 25.70 | 3.63% | 574,293 |
| Mar 14, 2025 | 24.45 | 24.89 | 24.06 | 24.80 | 24.80 | 5.00% | 456,908 |
| Mar 13, 2025 | 25.56 | 25.81 | 23.29 | 23.62 | 23.62 | -7.88% | 547,464 |
| Mar 12, 2025 | 24.37 | 25.83 | 24.19 | 25.64 | 25.64 | 8.46% | 896,631 |
| Mar 11, 2025 | 23.08 | 23.98 | 22.81 | 23.64 | 23.64 | 2.60% | 625,912 |
| Mar 10, 2025 | 24.03 | 24.03 | 22.66 | 23.04 | 23.04 | -6.46% | 975,808 |
| Mar 7, 2025 | 24.33 | 24.96 | 23.23 | 24.63 | 24.63 | -0.32% | 875,397 |
| Mar 6, 2025 | 25.10 | 25.81 | 24.44 | 24.71 | 24.71 | -4.22% | 503,336 |
| Mar 5, 2025 | 25.09 | 25.93 | 24.60 | 25.80 | 25.80 | 3.08% | 526,155 |
| Mar 4, 2025 | 24.50 | 25.06 | 23.07 | 25.03 | 25.03 | -0.87% | 1,321,614 |
| Mar 3, 2025 | 27.44 | 27.67 | 25.21 | 25.25 | 25.25 | -7.58% | 633,621 |
| Feb 28, 2025 | 27.02 | 27.43 | 26.21 | 27.32 | 27.32 | -0.11% | 1,065,216 |
| Feb 27, 2025 | 27.38 | 28.27 | 26.44 | 27.35 | 27.35 | 1.22% | 731,134 |
| Feb 26, 2025 | 28.71 | 29.55 | 26.67 | 27.02 | 27.02 | -4.98% | 1,127,088 |
| Feb 25, 2025 | 29.76 | 30.89 | 27.84 | 28.44 | 28.44 | -9.18% | 1,281,924 |
| Feb 24, 2025 | 32.35 | 32.64 | 30.76 | 31.31 | 31.31 | -2.97% | 895,774 |
| Feb 21, 2025 | 35.35 | 35.55 | 32.17 | 32.27 | 32.27 | -7.64% | 641,899 |
| Feb 20, 2025 | 37.29 | 37.87 | 34.84 | 34.94 | 34.94 | -5.92% | 584,375 |
| Feb 19, 2025 | 37.61 | 38.07 | 36.74 | 37.14 | 37.14 | -2.67% | 431,717 |
| Feb 18, 2025 | 37.51 | 38.58 | 36.91 | 38.16 | 38.16 | 1.90% | 648,336 |
| Feb 14, 2025 | 38.44 | 38.61 | 36.94 | 37.45 | 37.45 | -2.42% | 329,728 |
| Feb 13, 2025 | 35.87 | 38.48 | 35.75 | 38.38 | 38.38 | 8.60% | 571,905 |