Xometry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.68	34.20	32.70	33.63	33.63	0.69%	689,238
Jun 26, 2025	33.13	33.56	32.00	33.40	33.40	1.95%	649,428
Jun 25, 2025	33.47	33.65	32.54	32.76	32.76	-2.00%	280,632
Jun 24, 2025	33.00	33.86	32.56	33.43	33.43	3.31%	378,740
Jun 23, 2025	32.08	33.06	31.31	32.36	32.36	-0.28%	768,794
Jun 20, 2025	33.46	33.99	32.33	32.45	32.45	-1.22%	748,667
Jun 18, 2025	31.04	32.99	30.76	32.85	32.85	5.76%	807,443
Jun 17, 2025	30.05	31.25	29.60	31.06	31.06	1.21%	734,949
Jun 16, 2025	30.63	31.18	29.63	30.69	30.69	1.76%	601,593
Jun 13, 2025	31.05	31.80	29.90	30.16	30.16	-6.16%	729,343
Jun 12, 2025	33.41	33.48	31.81	32.14	32.14	-4.97%	611,395
Jun 11, 2025	34.00	34.65	33.17	33.82	33.82	0.51%	968,963
Jun 10, 2025	36.00	36.20	32.75	33.65	33.65	-7.04%	3,801,074
Jun 9, 2025	37.39	37.72	35.97	36.20	36.20	-1.50%	276,749
Jun 6, 2025	36.10	36.83	35.12	36.75	36.75	4.11%	492,303
Jun 5, 2025	33.89	36.22	33.37	35.30	35.30	4.07%	530,190
Jun 4, 2025	34.50	35.24	33.91	33.92	33.92	-1.19%	524,376
Jun 3, 2025	33.27	34.37	32.47	34.33	34.33	5.21%	576,533
Jun 2, 2025	33.01	33.15	31.78	32.63	32.63	-1.57%	407,340
May 30, 2025	32.59	33.40	32.11	33.15	33.15	0.85%	607,997
May 29, 2025	34.34	34.50	32.51	32.87	32.87	-4.25%	706,014
May 28, 2025	34.45	34.95	33.53	34.33	34.33	-2.11%	547,866
May 27, 2025	34.36	35.14	33.67	35.07	35.07	4.72%	539,766
May 23, 2025	32.57	33.73	32.28	33.49	33.49	0.27%	388,561
May 22, 2025	33.17	34.06	32.83	33.40	33.40	-0.24%	414,046
May 21, 2025	34.79	35.78	33.24	33.48	33.48	-4.15%	841,750
May 20, 2025	34.18	35.27	33.81	34.93	34.93	2.43%	641,541
May 19, 2025	33.26	34.15	32.84	34.10	34.10	-0.55%	395,199
May 16, 2025	32.57	34.33	32.57	34.29	34.29	3.56%	582,098
May 15, 2025	32.71	33.42	31.60	33.11	33.11	1.07%	630,115
May 14, 2025	30.81	33.00	30.07	32.76	32.76	7.20%	790,702
May 13, 2025	32.83	32.83	30.55	30.56	30.56	-5.42%	754,976
May 12, 2025	31.98	32.45	30.33	32.31	32.31	5.93%	826,907
May 9, 2025	30.71	31.49	30.32	30.50	30.50	-0.23%	483,682
May 8, 2025	30.58	31.63	30.01	30.57	30.57	2.07%	620,895
May 7, 2025	31.00	31.51	29.64	29.95	29.95	-2.16%	790,057
May 6, 2025	28.70	31.09	28.52	30.61	30.61	11.31%	1,480,670
May 5, 2025	27.30	28.19	27.23	27.50	27.50	-1.01%	593,566
May 2, 2025	26.52	28.35	26.52	27.78	27.78	6.36%	581,245
May 1, 2025	25.95	26.63	25.82	26.12	26.12	1.87%	515,046
Apr 30, 2025	24.96	25.88	24.65	25.64	25.64	-1.16%	665,160
Apr 29, 2025	26.42	26.58	25.33	25.94	25.94	-3.14%	817,900
Apr 28, 2025	25.16	26.97	25.00	26.78	26.78	6.44%	1,019,945
Apr 25, 2025	24.85	25.29	24.51	25.16	25.16	1.21%	353,310
Apr 24, 2025	23.81	25.19	23.53	24.86	24.86	4.45%	524,873
Apr 23, 2025	24.48	25.40	23.55	23.80	23.80	1.97%	543,701
Apr 22, 2025	22.60	24.66	22.60	23.34	23.34	5.23%	707,528
Apr 21, 2025	22.00	22.41	21.41	22.18	22.18	0.64%	454,294
Apr 17, 2025	21.71	22.34	21.34	22.04	22.04	0.82%	687,539
Apr 16, 2025	21.29	22.00	20.96	21.86	21.86	1.63%	505,088