Xometry, Inc. (XMTR)
NASDAQ: XMTR · Real-Time Price · USD
59.79
+1.40 (2.40%)
At close: Dec 5, 2025, 4:00 PM EST
59.83
+0.04 (0.07%)
After-hours: Dec 5, 2025, 7:56 PM EST
Xometry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.29 | 61.27 | 57.87 | 59.79 | 59.79 | 2.40% | 658,685 |
| Dec 4, 2025 | 56.20 | 58.82 | 55.64 | 58.39 | 58.39 | 3.58% | 539,243 |
| Dec 3, 2025 | 57.00 | 57.78 | 56.04 | 56.37 | 56.37 | -0.79% | 467,092 |
| Dec 2, 2025 | 56.04 | 57.25 | 55.34 | 56.82 | 56.82 | 2.97% | 478,833 |
| Dec 1, 2025 | 57.55 | 57.55 | 54.88 | 55.18 | 55.18 | -5.63% | 580,822 |
| Nov 28, 2025 | 58.46 | 60.00 | 58.21 | 58.47 | 58.47 | 1.02% | 219,254 |
| Nov 26, 2025 | 57.21 | 58.37 | 57.06 | 57.88 | 57.88 | 0.35% | 354,143 |
| Nov 25, 2025 | 55.37 | 58.85 | 54.30 | 57.68 | 57.68 | 3.98% | 802,475 |
| Nov 24, 2025 | 55.96 | 57.42 | 54.85 | 55.47 | 55.47 | -0.88% | 576,936 |
| Nov 21, 2025 | 55.28 | 57.44 | 53.80 | 55.96 | 55.96 | 1.03% | 727,237 |
| Nov 20, 2025 | 62.10 | 62.22 | 54.93 | 55.39 | 55.39 | -8.23% | 864,308 |
| 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 |
| Oct 13, 2025 | 49.31 | 50.14 | 48.07 | 50.00 | 50.00 | 3.82% | 389,073 |
| Oct 10, 2025 | 51.77 | 51.93 | 47.97 | 48.16 | 48.16 | -6.97% | 516,969 |
| Oct 9, 2025 | 52.54 | 52.74 | 51.20 | 51.77 | 51.77 | -1.52% | 732,337 |
| Oct 8, 2025 | 54.00 | 54.90 | 52.48 | 52.57 | 52.57 | -1.18% | 559,384 |
| Oct 7, 2025 | 53.40 | 53.89 | 51.05 | 53.20 | 53.20 | 0.85% | 573,277 |
| Oct 6, 2025 | 51.52 | 53.34 | 50.78 | 52.75 | 52.75 | 2.39% | 635,991 |
| Oct 3, 2025 | 50.11 | 51.82 | 50.11 | 51.52 | 51.52 | 2.51% | 657,108 |
| Oct 2, 2025 | 52.45 | 52.59 | 48.82 | 50.26 | 50.26 | -4.16% | 1,098,994 |
| Oct 1, 2025 | 53.84 | 53.84 | 51.02 | 52.44 | 52.44 | -3.73% | 668,651 |
| Sep 30, 2025 | 55.87 | 56.13 | 54.06 | 54.47 | 54.47 | -2.58% | 929,417 |
| Sep 29, 2025 | 56.37 | 57.87 | 55.85 | 55.91 | 55.91 | 0.09% | 653,427 |
| Sep 26, 2025 | 55.96 | 56.89 | 54.45 | 55.86 | 55.86 | 1.53% | 846,505 |
| Sep 25, 2025 | 52.62 | 55.08 | 52.00 | 55.02 | 55.02 | 1.64% | 626,059 |
| Sep 24, 2025 | 53.50 | 54.51 | 51.90 | 54.13 | 54.13 | -0.15% | 1,627,160 |
| Sep 23, 2025 | 55.32 | 58.03 | 54.10 | 54.21 | 54.21 | -1.49% | 1,039,824 |
| Sep 22, 2025 | 54.74 | 55.14 | 53.46 | 55.03 | 55.03 | 2.27% | 489,111 |
| Sep 19, 2025 | 53.48 | 54.16 | 52.35 | 53.81 | 53.81 | 2.63% | 1,030,287 |
| Sep 18, 2025 | 51.84 | 53.29 | 51.04 | 52.43 | 52.43 | 1.49% | 496,523 |
| Sep 17, 2025 | 51.10 | 52.30 | 50.52 | 51.66 | 51.66 | 0.98% | 626,631 |
| Sep 16, 2025 | 52.66 | 52.68 | 50.99 | 51.16 | 51.16 | -1.86% | 719,551 |
| Sep 15, 2025 | 51.72 | 53.57 | 50.01 | 52.13 | 52.13 | 2.30% | 1,000,936 |
| Sep 12, 2025 | 50.48 | 51.40 | 49.76 | 50.96 | 50.96 | 0.65% | 487,714 |
| Sep 11, 2025 | 48.65 | 50.81 | 48.10 | 50.63 | 50.63 | 4.80% | 649,432 |
| Sep 10, 2025 | 50.02 | 50.43 | 47.73 | 48.31 | 48.31 | -3.07% | 542,705 |
| Sep 9, 2025 | 51.56 | 51.76 | 48.68 | 49.84 | 49.84 | -3.77% | 768,176 |
| Sep 8, 2025 | 50.02 | 51.87 | 49.00 | 51.79 | 51.79 | 4.25% | 687,688 |
| Sep 5, 2025 | 49.92 | 50.41 | 48.28 | 49.68 | 49.68 | 1.06% | 605,689 |
| Sep 4, 2025 | 46.96 | 49.52 | 45.62 | 49.16 | 49.16 | 5.25% | 865,409 |
| Sep 3, 2025 | 51.16 | 51.49 | 46.62 | 46.71 | 46.71 | -8.41% | 1,240,578 |
| Sep 2, 2025 | 49.17 | 51.68 | 48.81 | 51.00 | 51.00 | 3.07% | 1,266,675 |
| Aug 29, 2025 | 49.55 | 49.98 | 48.81 | 49.48 | 49.48 | -0.82% | 446,841 |
| Aug 28, 2025 | 47.91 | 51.26 | 47.75 | 49.89 | 49.89 | 5.14% | 703,017 |
| Aug 27, 2025 | 48.51 | 48.99 | 47.29 | 47.45 | 47.45 | -1.47% | 522,689 |
| Aug 26, 2025 | 48.32 | 48.81 | 47.53 | 48.16 | 48.16 | 0.63% | 513,363 |
| Aug 25, 2025 | 49.04 | 49.61 | 47.81 | 47.86 | 47.86 | -2.83% | 834,507 |
| Aug 22, 2025 | 46.60 | 49.50 | 46.13 | 49.26 | 49.26 | 5.77% | 907,913 |
| Aug 21, 2025 | 43.97 | 46.76 | 43.50 | 46.57 | 46.57 | 4.58% | 686,956 |
| Aug 20, 2025 | 45.25 | 45.60 | 43.81 | 44.53 | 44.53 | -2.62% | 676,078 |
| Aug 19, 2025 | 47.86 | 48.45 | 45.68 | 45.73 | 45.73 | -3.50% | 497,098 |
| Aug 18, 2025 | 47.80 | 48.09 | 46.12 | 47.39 | 47.39 | -0.61% | 570,053 |
| Aug 15, 2025 | 47.52 | 48.47 | 46.62 | 47.68 | 47.68 | 1.06% | 617,799 |
| Aug 14, 2025 | 46.47 | 47.66 | 46.28 | 47.18 | 47.18 | -1.50% | 665,281 |
| Aug 13, 2025 | 47.58 | 48.09 | 45.52 | 47.90 | 47.90 | 0.93% | 927,507 |
| Aug 12, 2025 | 43.93 | 48.60 | 43.31 | 47.46 | 47.46 | 10.27% | 1,277,300 |
| Aug 11, 2025 | 41.50 | 43.38 | 41.23 | 43.04 | 43.04 | 3.36% | 525,346 |
| Aug 8, 2025 | 42.88 | 42.89 | 41.27 | 41.64 | 41.64 | -3.34% | 947,297 |
| Aug 7, 2025 | 44.08 | 44.97 | 41.25 | 43.08 | 43.08 | -2.14% | 1,071,424 |
| Aug 6, 2025 | 44.78 | 46.94 | 41.89 | 44.02 | 44.02 | -0.59% | 2,008,967 |
| Aug 5, 2025 | 38.67 | 47.46 | 37.60 | 44.28 | 44.28 | 42.98% | 6,212,262 |
| Aug 4, 2025 | 31.50 | 31.96 | 30.90 | 30.97 | 30.97 | -0.32% | 716,425 |
| Aug 1, 2025 | 31.03 | 31.91 | 30.63 | 31.07 | 31.07 | -3.93% | 594,086 |
| Jul 31, 2025 | 31.46 | 32.91 | 31.04 | 32.34 | 32.34 | 3.72% | 620,945 |
| Jul 30, 2025 | 31.73 | 32.40 | 30.82 | 31.18 | 31.18 | -1.52% | 765,830 |
| Jul 29, 2025 | 33.13 | 33.55 | 31.60 | 31.66 | 31.66 | -3.59% | 410,523 |
| Jul 28, 2025 | 33.06 | 33.06 | 31.89 | 32.84 | 32.84 | 0.67% | 361,798 |
| Jul 25, 2025 | 31.58 | 32.69 | 31.44 | 32.62 | 32.62 | 3.49% | 373,833 |
| Jul 24, 2025 | 31.98 | 32.50 | 31.47 | 31.52 | 31.52 | -2.93% | 425,073 |
| Jul 23, 2025 | 31.98 | 32.81 | 31.94 | 32.47 | 32.47 | 2.11% | 488,444 |
| Jul 22, 2025 | 34.77 | 34.78 | 31.62 | 31.80 | 31.80 | -8.62% | 911,294 |
| Jul 21, 2025 | 35.31 | 36.08 | 34.64 | 34.80 | 34.80 | -0.71% | 451,038 |
| Jul 18, 2025 | 35.71 | 35.94 | 34.68 | 35.05 | 35.05 | -0.48% | 759,916 |
| Jul 17, 2025 | 34.78 | 35.61 | 34.44 | 35.22 | 35.22 | 1.38% | 519,928 |