Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.79	48.78	45.69	46.44	46.44	-2.46%	472,923
Apr 27, 2026	47.63	48.78	47.49	47.61	47.61	-0.21%	700,036
Apr 24, 2026	46.83	48.13	45.79	47.71	47.71	1.77%	373,776
Apr 23, 2026	48.23	48.65	45.72	46.88	46.88	-3.08%	338,326
Apr 22, 2026	47.70	48.55	47.05	48.37	48.37	3.09%	304,418
Apr 21, 2026	49.85	51.54	46.30	46.92	46.92	-5.73%	785,008
Apr 20, 2026	48.90	50.31	48.05	49.77	49.77	0.75%	433,024
Apr 17, 2026	48.50	51.30	48.50	49.40	49.40	5.26%	943,035
Apr 16, 2026	46.00	48.72	45.93	46.93	46.93	2.02%	731,830
Apr 15, 2026	44.26	46.74	43.30	46.00	46.00	5.26%	687,339
Apr 14, 2026	43.08	43.99	42.28	43.70	43.70	2.56%	526,088
Apr 13, 2026	40.06	42.94	39.84	42.61	42.61	5.44%	540,180
Apr 10, 2026	41.01	41.63	39.39	40.41	40.41	-0.52%	448,013
Apr 9, 2026	44.34	44.37	40.51	40.62	40.62	-8.45%	824,275
Apr 8, 2026	45.73	46.91	43.27	44.37	44.37	5.02%	785,713
Apr 7, 2026	42.60	42.84	41.11	42.25	42.25	-1.29%	786,019
Apr 6, 2026	42.28	43.14	41.01	42.80	42.80	1.06%	655,462
Apr 2, 2026	40.24	42.70	39.59	42.35	42.35	1.35%	805,646
Apr 1, 2026	41.65	42.70	41.25	41.79	41.79	2.31%	757,125
Mar 31, 2026	37.85	41.01	36.76	40.84	40.84	9.17%	1,053,775
Mar 30, 2026	37.53	38.83	36.83	37.41	37.41	-0.61%	999,391
Mar 27, 2026	40.15	40.59	37.47	37.64	37.64	-8.15%	1,200,686
Mar 26, 2026	41.00	42.80	40.72	40.98	40.98	-1.56%	540,523
Mar 25, 2026	42.13	42.98	40.25	41.63	41.63	0.43%	760,726
Mar 24, 2026	41.46	42.19	40.46	41.45	41.45	-0.07%	546,990
Mar 23, 2026	40.59	42.13	40.05	41.48	41.48	5.82%	544,452
Mar 20, 2026	39.83	40.17	38.38	39.20	39.20	-1.85%	636,404
Mar 19, 2026	39.43	40.66	38.41	39.94	39.94	0.26%	757,778
Mar 18, 2026	38.21	40.40	37.94	39.84	39.84	2.72%	824,682
Mar 17, 2026	37.34	39.48	37.34	38.78	38.78	3.86%	871,248
Mar 16, 2026	37.50	38.38	36.56	37.34	37.34	1.14%	803,692
Mar 13, 2026	36.72	37.45	35.94	36.92	36.92	2.27%	1,316,396
Mar 12, 2026	40.99	41.96	35.86	36.10	36.10	-14.72%	2,155,226
Mar 11, 2026	41.24	42.65	40.11	42.33	42.33	2.64%	1,112,639
Mar 10, 2026	43.79	44.05	40.82	41.24	41.24	-5.89%	751,929
Mar 9, 2026	42.46	44.17	41.20	43.82	43.82	0.99%	665,967
Mar 6, 2026	42.79	44.04	42.43	43.39	43.39	-2.49%	459,402
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