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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	66.5	66.39	66.39	69.26	65.5	754,353
November 07, 2025	61.27	64.81	64.81	65.08	59.49	1.01M
November 06, 2025	61.95	62.02	62.02	63.3	60.18	1.59M
November 05, 2025	61.1	62.67	62.67	64.09	60.2	1.06M
November 04, 2025	55.46	62.62	62.62	62.72	50.94	3.15M
November 03, 2025	48.91	48.57	48.57	49.72	47.35	706,617
October 31, 2025	48.52	48.69	48.69	50.03	48.23	547,121
October 30, 2025	49.94	48.52	48.52	50.18	48.13	301,606
October 29, 2025	49.61	50.52	50.52	51.81	49.26	318,515
October 28, 2025	50.45	49.39	49.39	50.9	49.36	299,972
October 27, 2025	50.45	50.43	50.43	51.43	50.11	403,600
October 24, 2025	51.28	49.77	49.77	51.83	49.72	761,333
October 23, 2025	48.35	50.25	50.25	50.49	48.35	259,696
October 22, 2025	48.21	48.69	48.69	48.7	46.21	417,155
October 21, 2025	48.09	48.55	48.55	50.07	47.63	481,787
October 20, 2025	48.01	48.32	48.32	49.06	47.68	370,684
October 17, 2025	46.5	47.02	47.02	48.8	46.47	730,146
October 16, 2025	47.19	47.06	47.06	47.53	44.35	1.44M
October 15, 2025	48.5	48.69	48.69	49.11	47.68	604,512
October 14, 2025	48.8	48.24	48.24	49.37	47.25	689,997
October 13, 2025	49.31	50	50	50.14	48.07	389,100
October 10, 2025	51.77	48.16	48.16	51.93	47.97	516,969
October 09, 2025	52.54	51.77	51.77	52.74	51.19	732,337
October 08, 2025	54	52.57	52.57	54.9	52.48	559,384
October 07, 2025	53.4	53.2	53.2	53.89	51.05	573,277
October 06, 2025	51.52	52.75	52.75	53.34	50.78	635,991
October 03, 2025	50.11	51.52	51.52	51.82	50.11	657,108
October 02, 2025	52.45	50.26	50.26	52.59	48.82	1.1M
October 01, 2025	53.84	52.44	52.44	53.84	51.02	668,700
September 30, 2025	55.87	54.47	54.47	56.13	54.06	928,523
September 29, 2025	56.37	55.91	55.91	57.87	55.85	653,427
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

Xometry, Inc. (XMTR) NASDAQ