Xometry, Inc. (XMTR)
NASDAQ: XMTR · Real-Time Price · USD
43.82
+0.43 (0.99%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Xometry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.46 | 44.17 | 41.20 | 43.82 | 43.82 | 0.99% | 664,521 |
| Mar 6, 2026 | 42.79 | 44.04 | 42.43 | 43.39 | 43.39 | -2.49% | 458,336 |
| Mar 5, 2026 | 44.65 | 46.45 | 42.89 | 44.50 | 44.50 | -0.49% | 1,071,301 |
| Mar 4, 2026 | 41.26 | 44.93 | 41.21 | 44.72 | 44.72 | 8.39% | 865,720 |
| Mar 3, 2026 | 40.51 | 43.28 | 39.50 | 41.26 | 41.26 | -1.74% | 1,322,618 |
| Mar 2, 2026 | 40.50 | 42.73 | 40.38 | 41.99 | 41.99 | 2.38% | 805,267 |
| Feb 27, 2026 | 43.50 | 43.76 | 40.50 | 41.02 | 41.02 | -9.38% | 1,531,608 |
| Feb 26, 2026 | 41.82 | 45.62 | 40.71 | 45.26 | 45.26 | 8.23% | 1,990,851 |
| Feb 25, 2026 | 44.63 | 44.80 | 40.71 | 41.82 | 41.82 | -5.90% | 3,585,997 |
| Feb 24, 2026 | 52.10 | 55.82 | 42.45 | 44.44 | 44.44 | -22.24% | 6,999,452 |
| Feb 23, 2026 | 56.04 | 57.45 | 52.18 | 57.15 | 57.15 | 0.83% | 1,863,068 |
| Feb 20, 2026 | 58.02 | 59.09 | 55.42 | 56.68 | 56.68 | -3.75% | 783,731 |
| Feb 19, 2026 | 56.80 | 59.03 | 56.09 | 58.89 | 58.89 | 2.17% | 417,447 |
| Feb 18, 2026 | 55.89 | 59.08 | 55.85 | 57.64 | 57.64 | 3.24% | 672,243 |
| Feb 17, 2026 | 54.31 | 56.25 | 53.46 | 55.83 | 55.83 | 0.74% | 502,998 |
| Feb 13, 2026 | 53.98 | 57.44 | 52.51 | 55.42 | 55.42 | 2.38% | 1,264,881 |
| Feb 12, 2026 | 64.15 | 64.38 | 53.44 | 54.13 | 54.13 | -14.90% | 1,543,229 |
| Feb 11, 2026 | 70.00 | 71.20 | 62.63 | 63.61 | 63.61 | -7.26% | 932,236 |
| Feb 10, 2026 | 72.50 | 73.87 | 68.14 | 68.59 | 68.59 | -4.87% | 1,208,715 |
| Feb 9, 2026 | 67.96 | 73.81 | 66.74 | 72.10 | 72.10 | 9.19% | 1,563,930 |
| Feb 6, 2026 | 60.46 | 67.19 | 60.46 | 66.03 | 66.03 | 9.39% | 1,132,391 |
| Feb 5, 2026 | 59.05 | 61.93 | 57.51 | 60.36 | 60.36 | -0.56% | 973,936 |
| Feb 4, 2026 | 61.87 | 63.04 | 56.93 | 60.70 | 60.70 | -1.86% | 2,155,822 |
| Feb 3, 2026 | 60.48 | 62.00 | 59.33 | 61.85 | 61.85 | 4.99% | 804,204 |
| Feb 2, 2026 | 57.13 | 59.83 | 56.86 | 58.91 | 58.91 | 3.12% | 442,785 |
| Jan 30, 2026 | 59.65 | 62.29 | 55.00 | 57.13 | 57.13 | -6.51% | 1,073,536 |
| Jan 29, 2026 | 65.66 | 66.76 | 59.38 | 61.11 | 61.11 | -5.80% | 746,862 |
| Jan 28, 2026 | 65.41 | 65.99 | 63.67 | 64.87 | 64.87 | -0.54% | 392,334 |
| Jan 27, 2026 | 64.75 | 65.85 | 64.00 | 65.22 | 65.22 | 1.86% | 612,180 |
| Jan 26, 2026 | 61.40 | 64.14 | 61.02 | 64.03 | 64.03 | 4.03% | 520,355 |
| Jan 23, 2026 | 62.36 | 62.36 | 60.11 | 61.55 | 61.55 | -1.36% | 633,089 |
| Jan 22, 2026 | 61.33 | 63.99 | 60.83 | 62.40 | 62.40 | 3.11% | 470,952 |
| Jan 21, 2026 | 61.33 | 62.47 | 59.00 | 60.52 | 60.52 | -0.15% | 616,334 |
| Jan 20, 2026 | 60.50 | 61.85 | 59.75 | 60.61 | 60.61 | -1.85% | 550,477 |
| Jan 16, 2026 | 64.65 | 64.84 | 60.17 | 61.75 | 61.75 | -2.86% | 972,720 |
| Jan 15, 2026 | 63.60 | 66.50 | 63.47 | 63.57 | 63.57 | 0.02% | 742,966 |
| Jan 14, 2026 | 65.30 | 65.65 | 62.00 | 63.56 | 63.56 | -2.80% | 744,461 |
| Jan 13, 2026 | 64.78 | 66.11 | 64.00 | 65.39 | 65.39 | 2.08% | 471,524 |
| Jan 12, 2026 | 62.39 | 64.44 | 62.00 | 64.06 | 64.06 | 1.86% | 358,350 |
| Jan 9, 2026 | 62.50 | 63.89 | 61.08 | 62.89 | 62.89 | 0.40% | 680,158 |
| Jan 8, 2026 | 68.14 | 68.84 | 61.86 | 62.64 | 62.64 | -8.22% | 965,416 |
| Jan 7, 2026 | 68.57 | 69.00 | 66.52 | 68.25 | 68.25 | 0.55% | 534,461 |
| Jan 6, 2026 | 67.92 | 68.25 | 63.49 | 67.88 | 67.88 | 0.10% | 753,947 |
| Jan 5, 2026 | 63.41 | 67.97 | 62.83 | 67.81 | 67.81 | 8.05% | 1,095,044 |
| Jan 2, 2026 | 60.24 | 63.33 | 60.03 | 62.76 | 62.76 | 5.53% | 692,078 |
| Dec 31, 2025 | 63.38 | 63.42 | 59.41 | 59.47 | 59.47 | -5.81% | 856,744 |
| Dec 30, 2025 | 63.90 | 64.90 | 62.95 | 63.14 | 63.14 | -1.83% | 498,795 |
| Dec 29, 2025 | 62.62 | 64.99 | 62.30 | 64.32 | 64.32 | 2.55% | 439,228 |
| Dec 26, 2025 | 63.38 | 63.38 | 62.20 | 62.72 | 62.72 | -1.09% | 240,656 |
| Dec 24, 2025 | 63.10 | 63.95 | 62.31 | 63.41 | 63.41 | 0.19% | 168,091 |
| Dec 23, 2025 | 64.17 | 64.17 | 62.18 | 63.29 | 63.29 | -2.10% | 678,478 |
| Dec 22, 2025 | 62.00 | 64.90 | 61.92 | 64.65 | 64.65 | 5.10% | 875,427 |
| Dec 19, 2025 | 58.96 | 62.23 | 58.96 | 61.51 | 61.51 | 3.76% | 1,249,197 |
| Dec 18, 2025 | 60.24 | 61.51 | 58.51 | 59.28 | 59.28 | 0.17% | 719,373 |
| Dec 17, 2025 | 60.74 | 64.98 | 58.86 | 59.18 | 59.18 | -2.84% | 1,443,933 |
| Dec 16, 2025 | 58.03 | 61.78 | 58.03 | 60.91 | 60.91 | 4.78% | 881,255 |
| Dec 15, 2025 | 58.71 | 59.73 | 56.60 | 58.13 | 58.13 | 0.22% | 727,443 |
| Dec 12, 2025 | 61.08 | 62.14 | 57.56 | 58.00 | 58.00 | -5.87% | 803,110 |
| Dec 11, 2025 | 61.90 | 63.17 | 61.07 | 61.62 | 61.62 | 0.60% | 550,415 |
| Dec 10, 2025 | 60.67 | 61.89 | 58.58 | 61.25 | 61.25 | - | 743,953 |
| Dec 9, 2025 | 57.96 | 62.70 | 57.96 | 61.25 | 61.25 | 5.19% | 1,291,033 |
| Dec 8, 2025 | 59.85 | 60.40 | 58.08 | 58.23 | 58.23 | -2.61% | 471,664 |
| Dec 5, 2025 | 58.29 | 61.27 | 57.87 | 59.79 | 59.79 | 2.40% | 662,712 |
| Dec 4, 2025 | 56.20 | 58.82 | 55.64 | 58.39 | 58.39 | 3.58% | 539,497 |
| Dec 3, 2025 | 57.00 | 57.78 | 56.04 | 56.37 | 56.37 | -0.79% | 471,072 |
| Dec 2, 2025 | 56.04 | 57.25 | 55.34 | 56.82 | 56.82 | 2.97% | 479,347 |
| Dec 1, 2025 | 57.55 | 57.55 | 54.88 | 55.18 | 55.18 | -5.63% | 580,824 |
| Nov 28, 2025 | 58.46 | 60.00 | 58.21 | 58.47 | 58.47 | 1.02% | 219,267 |
| Nov 26, 2025 | 57.21 | 58.37 | 57.06 | 57.88 | 57.88 | 0.35% | 354,163 |
| Nov 25, 2025 | 55.37 | 58.85 | 54.30 | 57.68 | 57.68 | 3.98% | 802,483 |
| Nov 24, 2025 | 55.96 | 57.42 | 54.85 | 55.47 | 55.47 | -0.88% | 581,738 |
| Nov 21, 2025 | 55.28 | 57.44 | 53.80 | 55.96 | 55.96 | 1.03% | 727,394 |
| Nov 20, 2025 | 62.10 | 62.22 | 54.93 | 55.39 | 55.39 | -8.23% | 864,508 |
| Nov 19, 2025 | 58.50 | 60.93 | 57.70 | 60.36 | 60.36 | 3.44% | 618,357 |
| Nov 18, 2025 | 55.55 | 58.59 | 54.26 | 58.35 | 58.35 | 3.57% | 733,076 |
| Nov 17, 2025 | 60.57 | 61.00 | 55.32 | 56.34 | 56.34 | -7.00% | 875,123 |
| Nov 14, 2025 | 57.70 | 61.65 | 57.70 | 60.58 | 60.58 | 2.30% | 653,159 |
| Nov 13, 2025 | 64.39 | 65.22 | 58.78 | 59.22 | 59.22 | -9.81% | 815,318 |
| Nov 12, 2025 | 65.59 | 66.81 | 63.50 | 65.66 | 65.66 | 0.11% | 572,155 |
| Nov 11, 2025 | 66.00 | 66.42 | 64.03 | 65.59 | 65.59 | -1.21% | 666,974 |
| Nov 10, 2025 | 66.50 | 69.26 | 65.50 | 66.39 | 66.39 | 2.44% | 754,353 |
| Nov 7, 2025 | 61.27 | 65.08 | 59.49 | 64.81 | 64.81 | 4.50% | 1,006,993 |
| Nov 6, 2025 | 61.95 | 63.30 | 60.18 | 62.02 | 62.02 | -1.04% | 1,586,147 |
| Nov 5, 2025 | 61.10 | 64.09 | 60.20 | 62.67 | 62.67 | 0.08% | 1,063,553 |
| Nov 4, 2025 | 55.46 | 62.72 | 50.94 | 62.62 | 62.62 | 28.93% | 3,147,524 |
| Nov 3, 2025 | 48.91 | 49.72 | 47.35 | 48.57 | 48.57 | -0.25% | 706,617 |
| Oct 31, 2025 | 48.52 | 50.04 | 48.23 | 48.69 | 48.69 | 0.35% | 665,557 |
| Oct 30, 2025 | 49.94 | 50.18 | 48.13 | 48.52 | 48.52 | -3.96% | 302,382 |
| Oct 29, 2025 | 49.61 | 51.83 | 49.26 | 50.52 | 50.52 | 2.29% | 335,438 |
| Oct 28, 2025 | 50.45 | 50.90 | 49.36 | 49.39 | 49.39 | -2.06% | 300,152 |
| Oct 27, 2025 | 50.45 | 51.43 | 50.11 | 50.43 | 50.43 | 1.33% | 403,570 |
| Oct 24, 2025 | 51.28 | 51.83 | 49.72 | 49.77 | 49.77 | -0.96% | 761,333 |
| Oct 23, 2025 | 48.35 | 50.49 | 48.35 | 50.25 | 50.25 | 3.20% | 265,601 |
| Oct 22, 2025 | 48.21 | 48.70 | 46.21 | 48.69 | 48.69 | 0.29% | 417,155 |
| Oct 21, 2025 | 48.09 | 50.07 | 47.63 | 48.55 | 48.55 | 0.48% | 482,121 |
| Oct 20, 2025 | 48.01 | 49.06 | 47.68 | 48.32 | 48.32 | 2.76% | 370,684 |
| Oct 17, 2025 | 46.50 | 48.80 | 46.47 | 47.02 | 47.02 | -0.08% | 730,146 |
| Oct 16, 2025 | 47.19 | 47.53 | 44.35 | 47.06 | 47.06 | -3.35% | 1,439,181 |
| Oct 15, 2025 | 48.50 | 49.11 | 47.68 | 48.69 | 48.69 | 0.93% | 604,512 |
| Oct 14, 2025 | 48.80 | 49.37 | 47.25 | 48.24 | 48.24 | -3.52% | 689,997 |