Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	91.86	94.82	90.72	94.37	94.37	1.99%	1,346,845
Jun 25, 2026	92.37	93.09	90.02	92.53	92.53	0.93%	466,845
Jun 24, 2026	91.96	94.84	90.66	91.68	91.68	-0.10%	471,324
Jun 23, 2026	88.89	93.85	88.86	91.77	91.77	0.23%	788,357
Jun 22, 2026	93.73	94.91	89.28	91.56	91.56	-1.84%	534,614
Jun 18, 2026	91.02	94.18	90.28	93.28	93.28	4.97%	804,396
Jun 17, 2026	87.45	92.38	86.74	88.86	88.86	3.35%	1,192,751
Jun 16, 2026	86.78	87.23	84.89	85.98	85.98	-1.21%	455,173
Jun 15, 2026	88.56	89.41	86.01	87.03	87.03	0.05%	421,237
Jun 12, 2026	87.37	88.72	86.21	86.99	86.99	0.98%	443,233
Jun 11, 2026	83.50	86.48	82.01	86.15	86.15	4.59%	673,131
Jun 10, 2026	79.08	84.66	78.99	82.37	82.37	1.65%	518,529
Jun 9, 2026	83.39	85.00	76.82	81.03	81.03	-1.42%	598,469
Jun 8, 2026	81.96	86.13	81.96	82.20	82.20	1.91%	1,095,842
Jun 5, 2026	83.11	85.17	78.91	80.66	80.66	-2.47%	1,365,979
Jun 4, 2026	82.44	83.60	81.00	82.70	82.70	0.55%	595,419
Jun 3, 2026	84.01	84.10	81.40	82.25	82.25	-3.24%	1,176,276
Jun 2, 2026	86.25	86.25	81.10	85.00	85.00	-10.76%	3,104,628
Jun 1, 2026	94.99	99.86	93.31	95.25	95.25	-0.04%	723,117
May 29, 2026	95.22	96.41	93.22	95.29	95.29	-0.03%	588,876
May 28, 2026	95.71	97.63	94.24	95.32	95.32	0.80%	1,286,471
May 27, 2026	92.83	95.38	90.70	94.56	94.56	2.07%	412,647
May 26, 2026	90.55	93.39	88.10	92.64	92.64	3.84%	850,791
May 22, 2026	86.99	89.72	86.90	89.21	89.21	2.67%	415,449
May 21, 2026	91.60	91.60	86.19	86.89	86.89	-5.34%	710,757
May 20, 2026	87.47	93.13	85.13	91.79	91.79	5.32%	1,045,172
May 19, 2026	86.63	87.79	83.40	87.15	87.15	-0.92%	1,173,367
May 18, 2026	86.61	91.24	86.39	87.96	87.96	2.14%	795,004
May 15, 2026	85.95	87.26	83.00	86.12	86.12	-4.29%	1,576,656
May 14, 2026	87.74	89.98	85.80	89.98	89.98	4.40%	757,431
May 13, 2026	83.97	89.79	83.10	86.19	86.19	2.70%	1,216,919
May 12, 2026	80.80	84.08	78.13	83.92	83.92	3.95%	923,438
May 11, 2026	80.07	80.82	78.58	80.74	80.74	0.91%	784,628
May 8, 2026	81.87	82.53	75.26	80.01	80.01	1.92%	1,128,860
May 7, 2026	76.00	82.11	69.20	78.50	78.50	39.18%	4,629,818
May 6, 2026	56.51	57.77	54.04	56.40	56.40	1.73%	1,293,307
May 5, 2026	53.52	55.96	53.20	55.44	55.44	4.62%	834,145
May 4, 2026	53.02	54.61	52.54	52.99	52.99	-1.27%	612,807
May 1, 2026	52.05	54.21	50.87	53.67	53.67	4.68%	757,458
Apr 30, 2026	47.67	52.07	47.35	51.27	51.27	13.20%	886,991
Apr 29, 2026	46.07	46.30	44.32	45.29	45.29	-2.48%	467,152
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