Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	95.04	96.57	88.35	88.94	88.94	-5.02%	994,937
Oct 20, 2026	90.40	94.49	89.43	93.64	93.64	2.38%	431,520
Oct 19, 2026	92.40	93.87	90.42	91.46	91.46	0.60%	618,033
Oct 16, 2026	98.40	98.50	89.10	90.91	90.91	-8.67%	1,068,357
Oct 15, 2026	92.01	100.22	92.01	99.54	99.54	4.61%	801,244
Oct 14, 2026	104.23	106.51	94.17	95.15	95.15	-11.82%	1,170,540
Oct 13, 2026	107.50	110.02	105.03	107.90	107.90	-0.06%	519,385
Oct 12, 2026	110.01	111.21	107.11	107.96	107.96	-2.80%	859,021
Oct 9, 2026	108.08	112.33	106.88	111.07	111.07	4.31%	484,528
Oct 8, 2026	106.83	108.00	103.83	106.48	106.48	-1.22%	580,462
Oct 7, 2026	107.60	109.48	104.68	107.80	107.80	-2.58%	835,778
Oct 6, 2026	109.83	112.94	108.35	110.66	110.66	2.75%	1,008,045
Oct 5, 2026	103.22	108.55	102.00	107.70	107.70	5.04%	849,770
Oct 2, 2026	104.83	107.00	100.55	102.53	102.53	-1.63%	676,564
Oct 1, 2026	102.50	106.24	101.52	104.23	104.23	1.34%	533,495
Sep 30, 2026	104.88	105.34	102.65	102.85	102.85	-1.32%	699,557
Sep 29, 2026	104.00	106.16	101.25	104.23	104.23	1.06%	797,884
Sep 28, 2026	98.75	103.88	98.22	103.14	103.14	2.56%	806,293
Sep 25, 2026	97.38	104.41	96.68	100.57	100.57	3.28%	595,331
Sep 24, 2026	104.99	107.93	96.16	97.38	97.38	-7.27%	1,690,839
Sep 23, 2026	104.00	105.46	101.85	105.01	105.01	-0.11%	1,223,989
Sep 22, 2026	101.77	105.81	99.60	105.13	105.13	5.63%	1,225,639
Sep 21, 2026	99.00	100.72	96.84	99.53	99.53	2.42%	966,634
Sep 18, 2026	97.66	98.68	95.10	97.18	97.18	2.02%	1,682,220
Sep 17, 2026	95.80	99.93	94.50	95.26	95.26	2.27%	768,378
Sep 16, 2026	87.87	93.68	87.29	93.15	93.15	6.35%	957,135
Sep 15, 2026	84.42	87.65	84.42	87.59	87.59	3.00%	1,791,545
Sep 14, 2026	85.27	87.28	83.61	85.03	85.03	-1.25%	471,306
Sep 11, 2026	85.78	87.31	85.08	86.11	86.11	1.48%	314,093
Sep 10, 2026	83.99	86.44	83.27	84.85	84.85	-0.86%	553,250
Sep 9, 2026	91.00	91.81	83.00	85.59	85.59	-7.42%	735,616
Sep 8, 2026	92.56	95.38	91.95	92.45	92.45	-0.09%	412,550
Sep 4, 2026	94.44	95.05	92.30	92.53	92.53	-0.55%	314,184
Sep 3, 2026	93.55	94.72	90.94	93.04	93.04	0.88%	434,363
Sep 2, 2026	91.53	94.51	91.50	92.23	92.23	1.18%	289,164
Sep 1, 2026	90.25	92.52	89.26	91.15	91.15	-1.66%	438,697
Aug 31, 2026	93.62	96.93	92.30	92.69	92.69	-1.51%	530,815
Aug 28, 2026	96.75	97.25	93.72	94.11	94.11	-2.23%	516,937
Aug 27, 2026	89.40	98.71	89.40	96.26	96.26	9.29%	642,828
Aug 26, 2026	88.21	88.61	83.31	88.08	88.08	0.34%	498,083
Aug 25, 2026	85.37	88.23	84.38	87.78	87.78	3.78%	722,407
Aug 24, 2026	84.73	86.23	82.53	84.58	84.58	1.18%	753,892
Aug 21, 2026	84.19	84.19	81.29	83.59	83.59	0.57%	399,998
Aug 20, 2026	85.30	85.67	82.32	83.12	83.12	-1.74%	360,105
Aug 19, 2026	86.59	86.96	83.02	84.59	84.59	-1.58%	389,498
Aug 18, 2026	88.24	90.17	85.86	85.95	85.95	-4.21%	501,089
Aug 17, 2026	96.26	96.94	87.70	89.73	89.73	-6.78%	576,088
Aug 14, 2026	94.51	97.38	94.49	96.26	96.26	1.89%	330,220
Aug 13, 2026	94.09	95.49	93.30	94.47	94.47	1.48%	277,488
Aug 12, 2026	93.17	94.50	90.40	93.09	93.09	1.82%	357,023