Xometry, Inc. (XMTR) NASDAQ

40.56

+1.36(+3.47%)

Updated at March 23 12:21PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	39.83	39.2	39.2	40.17	38.38	625,531
March 19, 2026	39.43	39.94	39.94	40.66	38.41	745,865
March 18, 2026	38.21	39.84	39.84	40.4	37.94	824,461
March 17, 2026	37.85	38.78	38.78	39.48	37.34	823,899
March 16, 2026	37.5	37.34	37.34	38.38	36.56	803,664
March 13, 2026	36.72	36.92	36.92	37.45	35.94	1.26M
March 12, 2026	40.99	36.1	36.1	41.96	35.86	2.15M
March 11, 2026	41.24	42.33	42.33	42.65	40.11	1.07M
March 10, 2026	43.79	41.24	41.24	44.05	40.82	751,408
March 09, 2026	42.46	43.82	43.82	44.17	41.2	664,521
March 06, 2026	42.79	43.39	43.39	44.04	42.43	459,402
March 05, 2026	44.65	44.5	44.5	46.45	42.89	1.07M
March 04, 2026	41.26	44.72	44.72	44.92	41.23	852,165
March 03, 2026	40.51	41.26	41.26	43.28	39.5	1.21M
March 02, 2026	40.5	41.99	41.99	42.73	40.38	805,267
February 27, 2026	43.5	41.02	41.02	43.76	40.5	1.53M
February 26, 2026	41.82	45.26	45.26	45.62	40.71	1.99M
February 25, 2026	44.63	41.82	41.82	44.8	40.71	3.59M
February 24, 2026	52.1	44.44	44.44	55.82	42.45	7M
February 23, 2026	56.04	57.15	57.15	57.45	52.18	1.86M
February 20, 2026	58.02	56.68	0	59.09	55.42	783,731
February 19, 2026	56.8	58.89	0	59.03	56.09	417,447
February 18, 2026	55.89	57.64	0	59.08	55.85	672,243
February 17, 2026	54.31	55.83	0	56.25	53.46	503,000
February 13, 2026	53.98	55.42	0	57.44	52.51	1.26M
February 12, 2026	64.15	54.13	0	64.38	53.44	1.54M
February 11, 2026	70	63.61	0	71.2	62.63	932,236
February 10, 2026	72.5	68.59	0	73.87	68.14	1.21M
February 09, 2026	67.96	72.1	0	73.81	66.74	1.56M
February 06, 2026	60.46	66.03	0	67.19	60.46	1.13M
February 05, 2026	59.05	60.36	0	61.93	57.51	973,936
February 04, 2026	61.87	60.7	0	63.04	56.93	2.16M
February 03, 2026	60.48	61.85	0	62	59.33	804,204
February 02, 2026	57.13	58.91	0	59.83	56.86	442,785
January 30, 2026	59.65	57.13	0	62.29	55	1.07M
January 29, 2026	65.66	61.11	0	66.76	59.37	746,900
January 28, 2026	65.41	64.87	0	65.99	63.67	392,334
January 27, 2026	64.75	65.22	0	65.85	64	612,200
January 26, 2026	61.4	64.03	0	64.14	61.02	520,355
January 23, 2026	62.36	61.55	0	62.36	60.11	633,100
January 22, 2026	61.33	62.4	0	63.99	60.83	470,952
January 21, 2026	61.33	60.52	0	62.47	59	616,334
January 20, 2026	60.5	60.61	0	61.85	59.75	550,477
January 16, 2026	64.65	61.75	0	64.84	60.17	972,720
January 15, 2026	63.6	63.57	0	66.5	63.47	743,000
January 14, 2026	65.3	63.56	0	65.65	62	744,461
January 13, 2026	64.78	65.39	0	66.11	64	471,524
January 12, 2026	62.39	64.06	0	64.44	62	358,350
January 09, 2026	62.5	62.89	0	63.89	61.08	680,158
January 08, 2026	68.14	62.64	0	68.84	61.86	965,416
January 07, 2026	68.57	68.25	0	69	66.52	534,461
January 06, 2026	67.92	67.88	0	68.25	63.49	753,947
January 05, 2026	63.41	67.81	0	67.97	62.83	1.1M
January 02, 2026	60.24	62.76	0	63.33	60.03	692,100
December 31, 2025	63.38	59.47	0	63.42	59.41	856,744
December 30, 2025	63.9	63.14	0	64.9	62.95	498,800
December 29, 2025	62.62	64.32	0	64.99	62.3	439,228
December 26, 2025	63.38	62.72	0	63.38	62.2	240,656
December 24, 2025	63.1	63.41	0	63.95	62.31	168,100
December 23, 2025	64.17	63.29	0	64.17	62.18	678,500