Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	120.40	122.67	114.13	119.31	119.31	-1.06%	1,538,374
Nov 9, 2026	118.03	123.39	118.03	120.59	120.59	4.91%	923,555
Nov 6, 2026	112.23	117.94	108.19	114.95	114.95	5.45%	1,101,825
Nov 5, 2026	113.45	113.45	103.93	109.01	109.01	-3.97%	904,247
Nov 4, 2026	110.49	117.45	107.00	113.52	113.52	2.00%	973,664
Nov 3, 2026	87.80	117.50	87.00	111.29	111.29	16.55%	2,451,507
Nov 2, 2026	95.23	103.00	92.00	95.49	95.49	1.96%	1,479,585
Oct 30, 2026	97.04	97.41	90.41	93.65	93.65	-7.11%	855,436
Oct 29, 2026	98.62	102.28	98.00	100.82	100.82	1.07%	488,515
Oct 28, 2026	98.55	101.74	95.79	99.75	99.75	2.69%	708,399
Oct 27, 2026	91.34	98.28	90.64	97.14	97.14	7.87%	599,938
Oct 26, 2026	89.94	92.05	87.89	90.05	90.05	1.32%	375,775
Oct 23, 2026	87.31	90.49	85.84	88.88	88.88	-0.31%	331,766
Oct 22, 2026	86.57	89.68	86.27	89.16	89.16	0.25%	711,415
Oct 21, 2026	95.04	96.57	88.35	88.94	88.94	-5.02%	994,936
Oct 20, 2026	90.40	94.49	89.43	93.64	93.64	2.38%	431,522
Oct 19, 2026	92.40	93.87	90.42	91.46	91.46	0.60%	618,033
Oct 16, 2026	98.40	98.50	89.10	90.91	90.91	-8.67%	1,068,357
Oct 15, 2026	92.01	100.22	92.01	99.54	99.54	4.61%	801,244
Oct 14, 2026	104.23	106.51	94.17	95.15	95.15	-11.82%	1,170,540
Oct 13, 2026	107.50	110.02	105.03	107.90	107.90	-0.06%	519,385
Oct 12, 2026	110.01	111.21	107.11	107.96	107.96	-2.80%	859,021
Oct 9, 2026	108.08	112.33	106.88	111.07	111.07	4.31%	484,528
Oct 8, 2026	106.83	108.00	103.83	106.48	106.48	-1.22%	580,462
Oct 7, 2026	107.60	109.48	104.68	107.80	107.80	-2.58%	835,778
Oct 6, 2026	109.83	112.94	108.35	110.66	110.66	2.75%	1,008,045
Oct 5, 2026	103.22	108.55	102.00	107.70	107.70	5.04%	849,770
Oct 2, 2026	104.83	107.00	100.55	102.53	102.53	-1.63%	676,564
Oct 1, 2026	102.50	106.24	101.52	104.23	104.23	1.34%	533,495
Sep 30, 2026	104.88	105.34	102.65	102.85	102.85	-1.32%	699,557
Sep 29, 2026	104.00	106.16	101.25	104.23	104.23	1.06%	797,884
Sep 28, 2026	98.75	103.88	98.22	103.14	103.14	2.56%	806,293
Sep 25, 2026	97.38	104.41	96.68	100.57	100.57	3.28%	595,331
Sep 24, 2026	104.99	107.93	96.16	97.38	97.38	-7.27%	1,690,839
Sep 23, 2026	104.00	105.46	101.85	105.01	105.01	-0.11%	1,223,989
Sep 22, 2026	101.77	105.81	99.60	105.13	105.13	5.63%	1,225,639
Sep 21, 2026	99.00	100.72	96.84	99.53	99.53	2.42%	966,634
Sep 18, 2026	97.66	98.68	95.10	97.18	97.18	2.02%	1,682,220
Sep 17, 2026	95.80	99.93	94.50	95.26	95.26	2.27%	768,378
Sep 16, 2026	87.87	93.68	87.29	93.15	93.15	6.35%	957,135
Sep 15, 2026	84.42	87.65	84.42	87.59	87.59	3.00%	1,791,545
Sep 14, 2026	85.27	87.28	83.61	85.03	85.03	-1.25%	471,306
Sep 11, 2026	85.78	87.31	85.08	86.11	86.11	1.48%	314,093
Sep 10, 2026	83.99	86.44	83.27	84.85	84.85	-0.86%	553,250
Sep 9, 2026	91.00	91.81	83.00	85.59	85.59	-7.42%	735,616
Sep 8, 2026	92.56	95.38	91.95	92.45	92.45	-0.09%	412,550
Sep 4, 2026	94.44	95.05	92.30	92.53	92.53	-0.55%	314,184
Sep 3, 2026	93.55	94.72	90.94	93.04	93.04	0.88%	434,363
Sep 2, 2026	91.53	94.51	91.50	92.23	92.23	1.18%	289,164
Sep 1, 2026	90.25	92.52	89.26	91.15	91.15	-1.66%	438,697