Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	93.73	94.91	89.28	91.56	91.56	-1.84%	534,235
Jun 18, 2026	91.02	94.18	90.28	93.28	93.28	4.97%	804,302
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
Jun 10, 2026	79.08	84.66	78.99	82.37	82.37	1.65%	518,529
Jun 9, 2026	83.39	85.00	76.82	81.03	81.03	-1.42%	598,469
Jun 8, 2026	81.96	86.13	81.96	82.20	82.20	1.91%	1,095,842
Jun 5, 2026	83.11	85.17	78.91	80.66	80.66	-2.47%	1,365,979
Jun 4, 2026	82.44	83.60	81.00	82.70	82.70	0.55%	595,419
Jun 3, 2026	84.01	84.10	81.40	82.25	82.25	-3.24%	1,176,276
Jun 2, 2026	86.25	86.25	81.10	85.00	85.00	-10.76%	3,104,628
Jun 1, 2026	94.99	99.86	93.31	95.25	95.25	-0.04%	723,117
May 29, 2026	95.22	96.41	93.22	95.29	95.29	-0.03%	588,876
May 28, 2026	95.71	97.63	94.24	95.32	95.32	0.80%	1,286,471
May 27, 2026	92.83	95.38	90.70	94.56	94.56	2.07%	412,647
May 26, 2026	90.55	93.39	88.10	92.64	92.64	3.84%	850,791
May 22, 2026	86.99	89.72	86.90	89.21	89.21	2.67%	415,449
May 21, 2026	91.60	91.60	86.19	86.89	86.89	-5.34%	710,757
May 20, 2026	87.47	93.13	85.13	91.79	91.79	5.32%	1,045,172
May 19, 2026	86.63	87.79	83.40	87.15	87.15	-0.92%	1,173,367
May 18, 2026	86.61	91.24	86.39	87.96	87.96	2.14%	795,004
May 15, 2026	85.95	87.26	83.00	86.12	86.12	-4.29%	1,576,656
May 14, 2026	87.74	89.98	85.80	89.98	89.98	4.40%	757,431
May 13, 2026	83.97	89.79	83.10	86.19	86.19	2.70%	1,216,919
May 12, 2026	80.80	84.08	78.13	83.92	83.92	3.95%	923,438
May 11, 2026	80.07	80.82	78.58	80.74	80.74	0.91%	784,628
May 8, 2026	81.87	82.53	75.26	80.01	80.01	1.92%	1,128,860
May 7, 2026	76.00	82.11	69.20	78.50	78.50	39.18%	4,629,818
May 6, 2026	56.51	57.77	54.04	56.40	56.40	1.73%	1,293,307
May 5, 2026	53.52	55.96	53.20	55.44	55.44	4.62%	834,145
May 4, 2026	53.02	54.61	52.54	52.99	52.99	-1.27%	612,807
May 1, 2026	52.05	54.21	50.87	53.67	53.67	4.68%	757,458
Apr 30, 2026	47.67	52.07	47.35	51.27	51.27	13.20%	886,991
Apr 29, 2026	46.07	46.30	44.32	45.29	45.29	-2.48%	467,152
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