Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	83.97	89.79	83.10	86.19	86.19	2.70%	1,216,484
May 12, 2026	80.80	84.08	78.13	83.92	83.92	3.95%	922,767
May 11, 2026	80.07	80.82	78.58	80.74	80.74	0.91%	783,785
May 8, 2026	81.87	82.53	75.26	80.01	80.01	1.92%	1,127,865
May 7, 2026	76.00	82.11	69.20	78.50	78.50	39.18%	3,541,306
May 6, 2026	56.51	57.77	54.04	56.40	56.40	1.73%	1,265,565
May 5, 2026	53.52	55.96	53.20	55.44	55.44	4.62%	833,959
May 4, 2026	53.02	54.61	52.54	52.99	52.99	-1.27%	612,693
May 1, 2026	52.05	54.21	50.87	53.67	53.67	4.68%	750,939
Apr 30, 2026	47.67	52.07	47.35	51.27	51.27	13.20%	885,954
Apr 29, 2026	46.07	46.30	44.32	45.29	45.29	-2.48%	466,927
Apr 28, 2026	46.79	48.78	45.69	46.44	46.44	-2.46%	472,923
Apr 27, 2026	47.63	48.78	47.49	47.61	47.61	-0.21%	700,036
Apr 24, 2026	46.83	48.13	45.79	47.71	47.71	1.77%	373,776
Apr 23, 2026	48.23	48.65	45.72	46.88	46.88	-3.08%	338,326
Apr 22, 2026	47.70	48.55	47.05	48.37	48.37	3.09%	304,418
Apr 21, 2026	49.85	51.54	46.30	46.92	46.92	-5.73%	785,008
Apr 20, 2026	48.90	50.31	48.05	49.77	49.77	0.75%	433,024
Apr 17, 2026	48.50	51.30	48.50	49.40	49.40	5.26%	943,035
Apr 16, 2026	46.00	48.72	45.93	46.93	46.93	2.02%	731,830
Apr 15, 2026	44.26	46.74	43.30	46.00	46.00	5.26%	687,339
Apr 14, 2026	43.08	43.99	42.28	43.70	43.70	2.56%	526,088
Apr 13, 2026	40.06	42.94	39.84	42.61	42.61	5.44%	540,180
Apr 10, 2026	41.01	41.63	39.39	40.41	40.41	-0.52%	448,013
Apr 9, 2026	44.34	44.37	40.51	40.62	40.62	-8.45%	824,275
Apr 8, 2026	45.73	46.91	43.27	44.37	44.37	5.02%	785,713
Apr 7, 2026	42.60	42.84	41.11	42.25	42.25	-1.29%	786,019
Apr 6, 2026	42.28	43.14	41.01	42.80	42.80	1.06%	655,462
Apr 2, 2026	40.24	42.70	39.59	42.35	42.35	1.35%	805,646
Apr 1, 2026	41.65	42.70	41.25	41.79	41.79	2.31%	757,125
Mar 31, 2026	37.85	41.01	36.76	40.84	40.84	9.17%	1,053,775
Mar 30, 2026	37.53	38.83	36.83	37.41	37.41	-0.61%	999,391
Mar 27, 2026	40.15	40.59	37.47	37.64	37.64	-8.15%	1,200,686
Mar 26, 2026	41.00	42.80	40.72	40.98	40.98	-1.56%	540,523
Mar 25, 2026	42.13	42.98	40.25	41.63	41.63	0.43%	760,726
Mar 24, 2026	41.46	42.19	40.46	41.45	41.45	-0.07%	546,990
Mar 23, 2026	40.59	42.13	40.05	41.48	41.48	5.82%	544,452
Mar 20, 2026	39.83	40.17	38.38	39.20	39.20	-1.85%	636,404
Mar 19, 2026	39.43	40.66	38.41	39.94	39.94	0.26%	757,778
Mar 18, 2026	38.21	40.40	37.94	39.84	39.84	2.72%	824,682
Mar 17, 2026	37.34	39.48	37.34	38.78	38.78	3.86%	871,248
Mar 16, 2026	37.50	38.38	36.56	37.34	37.34	1.14%	803,692
Mar 13, 2026	36.72	37.45	35.94	36.92	36.92	2.27%	1,316,396
Mar 12, 2026	40.99	41.96	35.86	36.10	36.10	-14.72%	2,155,226
Mar 11, 2026	41.24	42.65	40.11	42.33	42.33	2.64%	1,112,639
Mar 10, 2026	43.79	44.05	40.82	41.24	41.24	-5.89%	751,929
Mar 9, 2026	42.46	44.17	41.20	43.82	43.82	0.99%	665,967
Mar 6, 2026	42.79	44.04	42.43	43.39	43.39	-2.49%	459,402
Mar 5, 2026	44.65	46.45	42.89	44.50	44.50	-0.49%	1,071,301
Mar 4, 2026	41.26	44.93	41.21	44.72	44.72	8.39%	865,720