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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	60.46	66.03	66.03	67.19	60.46	1.1M
February 05, 2026	59.05	60.36	60.36	61.93	57.51	931,316
February 04, 2026	61.87	60.7	60.7	63.04	56.93	2.16M
February 03, 2026	60.48	61.85	61.85	62	59.33	804,204
February 02, 2026	57.13	58.91	58.91	59.83	56.86	442,785
January 30, 2026	59.65	57.13	57.13	62.29	55	1.07M
January 29, 2026	65.66	61.11	61.11	66.76	59.37	746,900
January 28, 2026	65.41	64.87	64.87	65.99	63.67	392,334
January 27, 2026	64.75	65.22	65.22	65.85	64	612,200
January 26, 2026	61.4	64.03	64.03	64.14	61.02	520,355
January 23, 2026	62.36	61.55	61.55	62.36	60.11	633,100
January 22, 2026	61.33	62.4	62.4	63.99	60.83	470,952
January 21, 2026	61.33	60.52	60.52	62.47	59.12	534,511
January 20, 2026	60.5	60.61	60.61	61.82	59.9	550,248
January 16, 2026	64.65	61.75	61.75	64.84	60.17	972,720
January 15, 2026	63.6	63.57	63.57	66.5	63.47	742,396
January 14, 2026	65.3	63.56	63.56	65.65	62	744,461
January 13, 2026	64.78	65.39	65.39	66.11	64	471,524
January 12, 2026	62.39	64.06	64.06	64.44	62	358,350
January 09, 2026	62.5	62.89	62.89	63.89	61.08	680,158
January 08, 2026	68.14	62.64	62.64	68.84	61.86	965,416
January 07, 2026	68.57	68.25	68.25	69	66.52	534,461
January 06, 2026	67.92	67.88	67.88	68.25	63.49	753,947
January 05, 2026	63.41	67.81	67.81	67.97	62.83	1.1M
January 02, 2026	60.24	62.76	62.76	63.33	60.03	692,100
December 31, 2025	63.38	59.47	59.47	63.42	59.41	856,744
December 30, 2025	63.9	63.14	63.14	64.9	62.95	498,800
December 29, 2025	62.62	64.32	64.32	64.99	62.3	439,228
December 26, 2025	63.38	62.72	62.72	63.38	62.2	240,656
December 24, 2025	63.1	63.41	63.41	63.95	62.31	168,100
December 23, 2025	64.17	63.29	63.29	64.17	62.18	678,500
December 22, 2025	62	64.65	64.65	64.9	61.92	875,427
December 19, 2025	58.96	61.51	61.51	62.23	58.96	1.25M
December 18, 2025	60.24	59.28	59.28	61.51	58.51	719,373
December 17, 2025	60.74	59.18	59.18	64.98	58.86	1.44M
December 16, 2025	58.03	60.91	60.91	61.78	58.03	881,255
December 15, 2025	58.71	58.13	58.13	59.73	56.6	727,443
December 12, 2025	61.08	58	58	62.14	57.56	803,110
December 11, 2025	61.9	61.62	61.62	63.17	61.07	550,415
December 10, 2025	60.67	61.24	61.24	61.89	58.58	581,339
December 09, 2025	57.96	61.25	61.25	62.7	57.96	1.29M
December 08, 2025	59.85	58.23	58.23	60.39	58.08	471,700
December 05, 2025	58.29	59.79	59.79	61.27	57.87	662,712
December 04, 2025	56.2	58.39	58.39	58.82	55.64	539,497
December 03, 2025	57	56.37	56.37	57.78	56.04	467,100
December 02, 2025	56.04	56.82	56.82	57.25	55.34	479,346
December 01, 2025	57.55	55.18	55.18	57.55	54.88	580,824
November 28, 2025	58.46	58.47	58.47	60	58.21	219,300
November 26, 2025	57.21	57.88	57.88	58.37	57.06	354,163
November 25, 2025	55.37	57.68	57.68	58.85	54.3	802,500
November 24, 2025	55.96	55.47	55.47	57.42	54.85	581,738
November 21, 2025	55.28	55.96	55.96	57.44	53.8	727,400
November 20, 2025	62.1	55.39	55.39	62.22	54.93	864,508
November 19, 2025	58.5	60.36	60.36	60.93	57.7	618,357
November 18, 2025	55.55	58.35	58.35	58.58	54.26	732,916
November 17, 2025	60.57	56.34	56.34	61	55.32	875,123
November 14, 2025	57.74	60.58	60.58	61.65	57.7	653,087
November 13, 2025	64.39	59.22	59.22	65.22	58.78	814,128
November 12, 2025	65.59	65.66	65.66	66.81	63.53	571,952
November 11, 2025	66.38	65.59	65.59	66.39	64.03	561,604

Xometry, Inc. (XMTR) NASDAQ