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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.96	55.86	55.86	56.89	54.45	846,505
September 25, 2025	52.62	55.02	55.02	55.08	52	626,100
September 24, 2025	53.5	54.13	54.13	54.51	51.9	1.63M
September 23, 2025	55.32	54.21	54.21	57.99	54.11	1.03M
September 22, 2025	54.74	55.03	55.03	55.14	53.46	488,100
September 19, 2025	53.48	53.81	53.81	54.16	52.35	1.03M
September 18, 2025	51.84	52.43	52.43	53.29	51.04	496,523
September 17, 2025	51.1	51.66	51.66	52.3	50.52	625,773
September 16, 2025	52.66	51.16	51.16	52.68	50.99	719,551
September 15, 2025	51.72	52.13	52.13	53.57	50.01	1M
September 12, 2025	50.48	50.96	50.96	51.4	49.76	487,714
September 11, 2025	48.65	50.63	50.63	50.81	48.1	649,432
September 10, 2025	50.02	48.31	48.31	50.43	47.73	542,705
September 09, 2025	51.56	49.84	49.84	51.76	48.68	768,176
September 08, 2025	50.02	51.79	51.79	51.87	49	687,700
September 05, 2025	49.92	49.68	49.68	50.41	49.25	588,996
September 04, 2025	46.96	49.16	49.16	49.52	45.62	865,409
September 03, 2025	51.16	46.71	46.71	51.49	46.62	1.24M
September 02, 2025	49.45	51	51	51.68	48.81	1.25M
August 29, 2025	49.55	49.48	49.48	49.98	48.81	446,841
August 28, 2025	47.91	49.89	49.89	51.26	47.75	703,017
August 27, 2025	48.51	47.45	47.45	48.99	47.29	522,689
August 26, 2025	48.32	48.16	48.16	48.81	47.53	513,400
August 25, 2025	49.04	47.86	47.86	49.61	47.81	834,507
August 22, 2025	46.6	49.26	49.26	49.5	46.13	907,913
August 21, 2025	43.97	46.57	46.57	46.76	43.5	686,956
August 20, 2025	45.25	44.53	44.53	45.6	43.81	676,100
August 19, 2025	47.86	45.73	45.73	48.45	45.68	497,098
August 18, 2025	47.8	47.39	47.39	48.09	46.12	570,053
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

Xometry, Inc. (XMTR) NASDAQ