Xometry, Inc. (XMTR) NASDAQ

89.21

+2.32(+2.67%)

Updated at May 22 04:00PM

Currency In USD

XMTR Historical Return

If you invested $1000 in Xometry, Inc. (XMTR) since IPO date, it would be worth $1,020.83 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $5,216.96, while $1000 invested 1 year ago would be worth $2,663.78. This corresponds to total returns of 2.08%, 421.7%, 166.38%, respectively, with annualized returns of 0.42%, 73.35%, 166.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XMTR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	86.99	89.21	89.21	89.72	86.9	415,349
May 21, 2026	91.41	86.89	86.89	91.6	86.19	697,869
May 20, 2026	87.47	91.79	91.79	93.13	85.13	1.04M
May 19, 2026	86.63	87.15	87.15	87.79	83.4	1.17M
May 18, 2026	86.61	87.96	87.96	91.24	86.39	794,803
May 15, 2026	85.95	86.12	86.12	87.26	83	1.58M
May 14, 2026	87.74	89.98	89.98	89.98	85.8	757,107
May 13, 2026	83.97	86.19	86.19	89.79	83.1	1.22M
May 12, 2026	80.8	83.92	83.92	84.08	78.13	922,970
May 11, 2026	80.07	80.74	80.74	80.82	78.58	783,807
May 08, 2026	81.87	80.01	80.01	82.53	75.26	1.13M
May 07, 2026	76	78.5	78.5	82.11	69.2	3.54M
May 06, 2026	56.51	56.4	56.4	57.77	54.04	1.27M
May 05, 2026	53.52	55.44	55.44	55.96	53.2	833,959
May 04, 2026	53.02	52.99	52.99	54.61	52.54	612,693
May 01, 2026	52.05	53.67	53.67	54.21	50.87	751,127
April 30, 2026	47.67	51.27	51.27	52.07	47.35	885,954
April 29, 2026	46.07	45.29	45.29	46.3	44.32	466,927
April 28, 2026	46.79	46.44	46.44	48.78	45.69	472,922
April 27, 2026	47.63	47.61	47.61	48.78	47.49	700,036
April 24, 2026	46.83	47.71	47.71	48.13	45.79	368,162
April 23, 2026	48.23	46.88	46.88	48.65	45.72	338,178
April 22, 2026	47.7	48.37	48.37	48.55	47.05	304,222
April 21, 2026	49.85	46.92	46.92	51.54	46.3	783,618
April 20, 2026	48.9	49.77	49.77	50.31	48.05	433,007
April 17, 2026	48.5	49.4	49.4	51.3	48.5	942,716
April 16, 2026	46	46.93	46.93	48.72	45.93	730,905
April 15, 2026	44.26	46	46	46.74	43.3	687,200
April 14, 2026	43.08	43.7	43.7	43.99	42.28	523,722
April 13, 2026	40.06	42.61	42.61	42.94	39.84	539,928
April 10, 2026	41.01	40.41	40.41	41.63	39.39	423,076
April 09, 2026	44.34	40.62	40.62	44.37	40.51	824,266
April 08, 2026	45.73	44.37	44.37	46.91	43.27	785,605
April 07, 2026	42.6	42.25	42.25	42.84	41.11	786,019
April 06, 2026	42.28	42.8	42.8	43.14	41.01	655,427
April 02, 2026	40.24	42.35	42.35	42.7	39.59	804,642
April 01, 2026	41.65	41.79	41.79	42.7	41.25	757,125
March 31, 2026	37.85	40.84	40.84	41.01	36.76	1.03M
March 30, 2026	37.53	37.41	37.41	38.83	36.83	999,384
March 27, 2026	40.15	37.64	37.64	40.59	37.47	1.2M
March 26, 2026	41	40.98	40.98	42.8	40.72	540,523
March 25, 2026	42.13	41.63	41.63	42.98	40.25	740,575
March 24, 2026	41.46	41.45	41.45	42.19	40.46	546,774
March 23, 2026	40.59	41.48	41.48	42.13	40.05	544,296
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