Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	48.23	48.65	47.10	47.05	-	-2.73%	24,839
Apr 22, 2026	47.70	48.55	47.05	48.37	48.37	3.09%	303,822
Apr 21, 2026	49.85	51.54	46.30	46.92	46.92	-5.73%	783,618
Apr 20, 2026	48.90	50.31	48.05	49.77	49.77	0.75%	433,007
Apr 17, 2026	48.50	51.30	48.50	49.40	49.40	5.26%	942,716
Apr 16, 2026	46.00	48.72	45.93	46.93	46.93	2.02%	730,905
Apr 15, 2026	44.26	46.74	43.30	46.00	46.00	5.26%	687,200
Apr 14, 2026	43.08	43.99	42.28	43.70	43.70	2.56%	522,785
Apr 13, 2026	40.06	42.94	39.84	42.61	42.61	5.44%	539,927
Apr 10, 2026	41.01	41.63	39.39	40.41	40.41	-0.52%	441,756
Apr 9, 2026	44.34	44.37	40.51	40.62	40.62	-8.45%	824,185
Apr 8, 2026	45.73	46.91	43.27	44.37	44.37	5.02%	785,605
Apr 7, 2026	42.60	42.84	41.11	42.25	42.25	-1.29%	765,868
Apr 6, 2026	42.28	43.14	41.01	42.80	42.80	1.06%	655,425
Apr 2, 2026	40.24	42.70	39.59	42.35	42.35	1.35%	804,642
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%	1,033,608
Mar 30, 2026	37.53	38.83	36.83	37.41	37.41	-0.61%	999,384
Mar 27, 2026	40.15	40.59	37.47	37.64	37.64	-8.15%	1,197,151
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%	740,575
Mar 24, 2026	41.46	42.19	40.46	41.45	41.45	-0.07%	546,774
Mar 23, 2026	40.59	42.13	40.05	41.48	41.48	5.82%	544,294
Mar 20, 2026	39.83	40.17	38.38	39.20	39.20	-1.85%	624,707
Mar 19, 2026	39.43	40.66	38.41	39.94	39.94	0.26%	745,863
Mar 18, 2026	38.21	40.40	37.94	39.84	39.84	2.72%	824,361
Mar 17, 2026	37.34	39.48	37.34	38.78	38.78	3.86%	823,899
Mar 16, 2026	37.50	38.38	36.56	37.34	37.34	1.14%	803,657
Mar 13, 2026	36.72	37.45	35.94	36.92	36.92	2.27%	1,255,331
Mar 12, 2026	40.99	41.96	35.86	36.10	36.10	-14.72%	2,150,724
Mar 11, 2026	41.24	42.65	40.11	42.33	42.33	2.64%	1,112,417
Mar 10, 2026	43.79	44.05	40.82	41.24	41.24	-5.89%	751,560
Mar 9, 2026	42.46	44.17	41.20	43.82	43.82	0.99%	664,521
Mar 6, 2026	42.79	44.04	42.43	43.39	43.39	-2.49%	458,336
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
Mar 3, 2026	40.51	43.28	39.50	41.26	41.26	-1.74%	1,322,618
Mar 2, 2026	40.50	42.73	40.38	41.99	41.99	2.38%	805,267
Feb 27, 2026	43.50	43.76	40.50	41.02	41.02	-9.38%	1,531,608
Feb 26, 2026	41.82	45.62	40.71	45.26	45.26	8.23%	1,990,851
Feb 25, 2026	44.63	44.80	40.71	41.82	41.82	-5.90%	3,585,997
Feb 24, 2026	52.10	55.82	42.45	44.44	44.44	-22.24%	6,999,452
Feb 23, 2026	56.04	57.45	52.18	57.15	57.15	0.83%	1,863,068
Feb 20, 2026	58.02	59.09	55.42	56.68	56.68	-3.75%	783,731
Feb 19, 2026	56.80	59.03	56.09	58.89	58.89	2.17%	417,447
Feb 18, 2026	55.89	59.08	55.85	57.64	57.64	3.24%	672,243
Feb 17, 2026	54.31	56.25	53.46	55.83	55.83	0.74%	502,998
Feb 13, 2026	53.98	57.44	52.51	55.42	55.42	2.38%	1,264,881
Feb 12, 2026	64.15	64.38	53.44	54.13	54.13	-14.90%	1,543,229
Feb 11, 2026	70.00	71.20	62.63	63.61	63.61	-7.26%	932,236