Xometry, Inc. - XMTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	33.77	32.83	32.83	33.82	32.45	424,914
June 30, 2025	33.85	33.79	33.79	34.2	33.38	595,102
June 27, 2025	33.68	33.63	33.63	34.2	32.7	660,634
June 26, 2025	33.13	33.4	33.4	33.56	32	649,428
June 25, 2025	33.47	32.76	32.76	33.65	32.54	280,632
June 24, 2025	33	33.43	33.43	33.86	32.56	378,740
June 23, 2025	32.08	32.36	32.36	33.06	31.31	768,800
June 20, 2025	33.46	32.45	32.45	33.99	32.33	692,260
June 18, 2025	31.04	32.85	32.85	32.99	30.76	807,443
June 17, 2025	30.05	31.06	31.06	31.25	29.6	734,949
June 16, 2025	30.63	30.69	30.69	31.18	29.63	601,593
June 13, 2025	31.05	30.16	30.16	31.8	29.9	729,130
June 12, 2025	33.41	32.14	32.14	33.48	31.81	611,400
June 11, 2025	34	33.82	33.82	34.64	33.63	968,095
June 10, 2025	36	33.65	33.65	36.2	32.75	3.8M
June 09, 2025	37.39	36.2	36.2	37.72	35.97	276,749
June 06, 2025	36.1	36.75	36.75	36.83	35.12	492,303
June 05, 2025	33.89	35.3	35.3	36.22	33.37	530,200
June 04, 2025	34.5	33.92	33.92	35.24	33.91	524,400
June 03, 2025	33.27	34.33	34.33	34.37	32.47	576,533
June 02, 2025	33.01	32.63	32.63	33.15	31.78	407,340
May 30, 2025	32.59	33.15	33.15	33.4	32.11	607,163
May 29, 2025	34.34	32.87	32.87	34.5	32.51	706,014
May 28, 2025	34.45	34.33	34.33	34.95	33.53	547,866
May 27, 2025	34.36	35.07	35.07	35.14	33.67	539,800
May 23, 2025	32.57	33.49	33.49	33.73	32.28	388,439
May 22, 2025	33.17	33.4	33.4	34.06	32.83	414,046
May 21, 2025	34.79	33.48	33.48	35.78	33.24	841,428
May 20, 2025	34.18	34.93	34.93	35.27	33.81	641,541
May 19, 2025	33.26	34.1	34.1	34.15	32.84	395,199
May 16, 2025	32.57	34.29	34.29	34.32	32.57	581,444
May 15, 2025	32.71	33.11	33.11	33.42	31.6	630,115
May 14, 2025	30.81	32.76	32.76	33	30.07	790,702
May 13, 2025	32.83	30.56	30.56	32.83	30.55	754,976
May 12, 2025	31.98	32.31	32.31	32.45	30.33	826,907
May 09, 2025	30.71	30.5	30.5	31.49	30.32	483,631
May 08, 2025	30.58	30.57	30.57	31.63	30.01	620,900
May 07, 2025	31.35	29.89	29.89	31.35	29.65	596,434
May 06, 2025	28.7	30.61	30.61	31.09	28.52	1.48M
May 05, 2025	27.3	27.5	27.5	28.19	27.23	593,600
May 02, 2025	26.52	27.78	27.78	28.35	26.52	581,229
May 01, 2025	25.95	26.12	26.12	26.63	25.82	515,046
April 30, 2025	24.96	25.64	25.64	25.88	24.65	665,160
April 29, 2025	26.42	25.94	25.94	26.58	25.33	817,878
April 28, 2025	25.16	26.78	26.78	26.97	25	1.02M
April 25, 2025	24.85	25.16	25.16	25.29	24.51	353,308
April 24, 2025	23.81	24.86	24.86	25.19	23.53	524,900
April 23, 2025	24.48	23.8	23.8	25.4	23.55	543,044
April 22, 2025	22.6	23.34	23.34	24.66	22.6	707,528
April 21, 2025	22	22.18	22.18	22.41	21.41	454,300
April 17, 2025	21.71	22.04	22.04	22.34	21.34	687,538
April 16, 2025	21.29	21.86	21.86	22	20.96	505,100
April 15, 2025	21.2	21.51	21.51	21.81	20.95	458,237
April 14, 2025	22.15	21.49	21.49	22.21	21.32	368,910
April 11, 2025	20.82	21.48	21.49	21.57	19.98	383,588
April 10, 2025	20.94	20.95	20.95	22.06	20.49	587,576
April 09, 2025	19.11	22.07	22.07	22.68	18.65	1.1M
April 08, 2025	22	19.34	19.34	22.23	18.77	813,500
April 07, 2025	18.89	20.91	20.91	22.52	18.59	1.1M
April 04, 2025	20.37	19.98	19.98	20.97	18.91	1.09M

Xometry, Inc. (XMTR) NASDAQ