Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	84.19	84.19	81.29	83.59	83.59	0.57%	399,995
Aug 20, 2026	85.30	85.67	82.32	83.12	83.12	-1.74%	360,081
Aug 19, 2026	86.59	86.96	83.02	84.59	84.59	-1.58%	389,132
Aug 18, 2026	88.24	90.17	85.86	85.95	85.95	-4.21%	499,848
Aug 17, 2026	96.26	96.94	87.70	89.73	89.73	-6.78%	575,755
Aug 14, 2026	94.51	97.38	94.49	96.26	96.26	1.89%	330,215
Aug 13, 2026	94.09	95.49	93.30	94.47	94.47	1.48%	277,481
Aug 12, 2026	93.17	94.50	90.40	93.09	93.09	1.82%	356,677
Aug 11, 2026	91.45	92.20	89.02	91.43	91.43	0.99%	390,009
Aug 10, 2026	92.49	93.60	90.44	90.53	90.53	-2.81%	376,720
Aug 7, 2026	87.95	93.68	87.92	93.15	93.15	6.95%	782,461
Aug 6, 2026	90.28	90.96	86.66	87.09	87.09	-5.69%	594,983
Aug 5, 2026	91.66	93.76	88.01	92.34	92.34	0.74%	1,243,844
Aug 4, 2026	89.14	96.35	86.05	91.66	91.66	5.34%	1,632,539
Aug 3, 2026	86.00	89.39	85.33	87.01	87.01	1.50%	875,673
Jul 31, 2026	84.91	86.30	82.52	85.72	85.72	0.95%	508,991
Jul 30, 2026	82.77	85.48	82.53	84.91	84.91	4.87%	509,294
Jul 29, 2026	82.89	84.95	80.64	80.97	80.97	-2.43%	713,372
Jul 28, 2026	86.99	87.24	81.50	82.99	82.99	-3.41%	734,928
Jul 27, 2026	87.60	88.54	84.71	85.92	85.92	-0.45%	688,423
Jul 24, 2026	87.37	87.90	83.71	86.31	86.31	-0.23%	1,048,355
Jul 23, 2026	95.64	97.12	85.01	86.51	86.51	-12.12%	1,499,290
Jul 22, 2026	103.21	103.87	97.35	98.44	98.44	-6.11%	1,274,674
Jul 21, 2026	101.22	106.08	101.00	104.85	104.85	4.72%	797,972
Jul 20, 2026	98.53	101.47	97.56	100.12	100.12	1.60%	1,176,884
Jul 17, 2026	94.48	102.00	91.79	98.54	98.54	2.20%	1,641,354
Jul 16, 2026	98.98	99.55	95.31	96.42	96.42	-2.29%	500,757
Jul 15, 2026	97.35	99.27	94.59	98.68	98.68	1.57%	483,603
Jul 14, 2026	97.38	99.88	96.99	97.15	97.15	0.50%	810,304
Jul 13, 2026	96.19	97.00	94.36	96.67	96.67	0.62%	913,606
Jul 10, 2026	93.88	96.26	91.11	96.07	96.07	2.58%	1,086,183
Jul 9, 2026	89.92	93.90	89.83	93.65	93.65	4.62%	476,859
Jul 8, 2026	92.96	95.34	88.52	89.52	89.52	-3.85%	716,527
Jul 7, 2026	93.13	95.06	90.69	93.10	93.10	-1.27%	545,362
Jul 6, 2026	91.26	97.37	89.95	94.30	94.30	2.70%	759,341
Jul 2, 2026	97.22	98.14	90.29	91.82	91.82	-4.14%	603,926
Jul 1, 2026	96.51	98.80	95.01	95.78	95.78	-0.77%	973,154
Jun 30, 2026	94.35	99.45	93.99	96.52	96.52	2.41%	1,509,127
Jun 29, 2026	94.60	97.10	93.21	94.25	94.25	-0.13%	952,068
Jun 26, 2026	91.86	94.82	90.72	94.37	94.37	1.99%	1,368,799
Jun 25, 2026	92.37	93.09	90.02	92.53	92.53	0.93%	466,855
Jun 24, 2026	91.96	94.84	90.66	91.68	91.68	-0.10%	471,324
Jun 23, 2026	88.89	93.85	88.86	91.77	91.77	0.23%	788,357
Jun 22, 2026	93.73	94.91	89.28	91.56	91.56	-1.84%	534,614
Jun 18, 2026	91.02	94.18	90.28	93.28	93.28	4.97%	804,396
Jun 17, 2026	87.45	92.38	86.74	88.86	88.86	3.35%	1,192,751
Jun 16, 2026	86.78	87.23	84.89	85.98	85.98	-1.21%	455,173
Jun 15, 2026	88.56	89.41	86.01	87.03	87.03	0.05%	421,237
Jun 12, 2026	87.37	88.72	86.21	86.99	86.99	0.98%	443,233
Jun 11, 2026	83.50	86.48	82.01	86.15	86.15	4.59%	673,131