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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47.52	47.68	47.68	48.47	46.62	617,800
August 14, 2025	46.47	47.18	47.18	47.66	46.28	665,300
August 13, 2025	47.58	47.9	47.9	48.09	45.52	902,939
August 12, 2025	43.93	47.46	47.46	48.6	43.31	1.28M
August 11, 2025	41.5	43.04	43.04	43.38	41.23	525,346
August 08, 2025	42.88	41.64	41.64	42.89	41.27	947,297
August 07, 2025	44.08	43.08	43.08	44.97	41.25	1.07M
August 06, 2025	44.78	44.02	44.02	46.94	41.89	2.01M
August 05, 2025	38.67	44.28	44.28	47.46	37.6	6.21M
August 04, 2025	31.5	30.97	30.97	31.96	30.9	716,425
August 01, 2025	31.03	31.07	31.07	31.91	30.63	594,100
July 31, 2025	31.46	32.34	32.34	32.91	31.03	620,945
July 30, 2025	31.73	31.18	31.18	32.4	30.82	765,728
July 29, 2025	33.13	31.66	31.66	33.55	31.6	410,523
July 28, 2025	33.06	32.84	32.84	33.06	31.89	361,800
July 25, 2025	31.58	32.62	32.62	32.69	31.44	373,833
July 24, 2025	31.98	31.52	31.52	32.5	31.47	425,100
July 23, 2025	31.98	32.47	32.47	32.81	31.94	488,444
July 22, 2025	34.77	31.8	31.8	34.78	31.62	911,294
July 21, 2025	35.31	34.8	34.8	36.08	34.64	451,038
July 18, 2025	35.71	35.05	35.05	35.94	34.68	759,662
July 17, 2025	34.78	35.22	35.22	35.61	34.44	519,928
July 16, 2025	34.73	34.74	34.74	34.97	32.87	892,426
July 15, 2025	33.76	34.67	34.67	35.02	33.26	756,802
July 14, 2025	34.38	33.23	33.23	35.48	33.09	690,700
July 11, 2025	36.07	34.49	34.49	36.76	34.3	722,571
July 10, 2025	35.62	35.96	35.96	36	34.24	803,918
July 09, 2025	34.98	35.53	35.53	36.05	33.92	778,700
July 08, 2025	33.7	34.64	34.64	34.72	33.39	449,100
July 07, 2025	33.87	33.69	33.69	34.09	33.27	524,612
July 03, 2025	32.62	34.49	34.49	34.78	32.59	371,902
July 02, 2025	32.81	32.67	32.67	33.12	31.87	488,500
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

Xometry, Inc. (XMTR) NASDAQ