Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	86.25	86.25	81.10	85.00	85.00	-10.76%	3,100,850
Jun 1, 2026	94.99	99.86	93.31	95.25	95.25	-0.04%	704,054
May 29, 2026	95.22	96.41	93.22	95.29	95.29	-0.03%	586,759
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
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