Xometry, Inc. (XMTR)
NASDAQ: XMTR · Real-Time Price · USD
30.56
-1.75 (-5.42%)
May 13, 2025, 4:00 PM - Market closed
Xometry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 21.20 | 21.81 | 20.95 | 21.51 | 21.51 | 0.09% | 458,237 |
| Apr 14, 2025 | 22.15 | 22.21 | 21.32 | 21.49 | 21.49 | 0.05% | 368,910 |
| Apr 11, 2025 | 20.82 | 21.57 | 19.96 | 21.48 | 21.48 | 2.53% | 400,847 |
| Apr 10, 2025 | 20.94 | 22.06 | 20.49 | 20.95 | 20.95 | -5.07% | 587,576 |
| Apr 9, 2025 | 19.11 | 22.68 | 18.65 | 22.07 | 22.07 | 14.12% | 1,103,948 |
| Apr 8, 2025 | 22.00 | 22.23 | 18.77 | 19.34 | 19.34 | -7.51% | 813,482 |
| Apr 7, 2025 | 18.89 | 22.52 | 18.59 | 20.91 | 20.91 | 4.65% | 1,102,288 |
| Apr 4, 2025 | 20.37 | 20.97 | 18.91 | 19.98 | 19.98 | -7.76% | 1,095,542 |
| Apr 3, 2025 | 22.96 | 23.54 | 21.55 | 21.66 | 21.66 | -13.81% | 916,537 |
| Apr 2, 2025 | 24.74 | 25.54 | 24.31 | 25.13 | 25.13 | 0.24% | 445,618 |
| Apr 1, 2025 | 25.24 | 25.49 | 24.48 | 25.07 | 25.07 | 0.60% | 450,716 |
| Mar 31, 2025 | 25.07 | 25.07 | 24.02 | 24.92 | 24.92 | -3.75% | 729,898 |
| Mar 28, 2025 | 26.31 | 26.50 | 25.33 | 25.89 | 25.89 | -2.67% | 481,583 |
| Mar 27, 2025 | 26.24 | 27.57 | 26.03 | 26.60 | 26.60 | 0.38% | 574,319 |
| Mar 26, 2025 | 27.35 | 27.35 | 25.85 | 26.50 | 26.50 | -1.16% | 421,644 |
| Mar 25, 2025 | 27.10 | 27.33 | 26.31 | 26.81 | 26.81 | -1.51% | 454,059 |
| Mar 24, 2025 | 26.96 | 27.45 | 26.50 | 27.22 | 27.22 | 5.83% | 537,321 |
| Mar 21, 2025 | 25.42 | 25.89 | 25.13 | 25.72 | 25.72 | 0.35% | 973,794 |
| Mar 20, 2025 | 26.24 | 26.59 | 25.40 | 25.63 | 25.63 | -2.44% | 391,774 |
| Mar 19, 2025 | 25.42 | 26.79 | 25.40 | 26.27 | 26.27 | 3.34% | 542,803 |
| Mar 18, 2025 | 25.43 | 25.67 | 24.75 | 25.42 | 25.42 | -1.09% | 472,949 |
| Mar 17, 2025 | 24.71 | 26.04 | 24.69 | 25.70 | 25.70 | 3.63% | 574,293 |
| Mar 14, 2025 | 24.45 | 24.89 | 24.06 | 24.80 | 24.80 | 5.00% | 456,908 |
| Mar 13, 2025 | 25.56 | 25.81 | 23.29 | 23.62 | 23.62 | -7.88% | 547,464 |
| Mar 12, 2025 | 24.37 | 25.83 | 24.19 | 25.64 | 25.64 | 8.46% | 896,631 |
| Mar 11, 2025 | 23.08 | 23.98 | 22.81 | 23.64 | 23.64 | 2.60% | 625,912 |
| Mar 10, 2025 | 24.03 | 24.03 | 22.66 | 23.04 | 23.04 | -6.46% | 975,808 |
| Mar 7, 2025 | 24.33 | 24.96 | 23.23 | 24.63 | 24.63 | -0.32% | 875,397 |
| Mar 6, 2025 | 25.10 | 25.81 | 24.44 | 24.71 | 24.71 | -4.22% | 503,336 |
| Mar 5, 2025 | 25.09 | 25.93 | 24.60 | 25.80 | 25.80 | 3.08% | 526,155 |
| Mar 4, 2025 | 24.50 | 25.06 | 23.07 | 25.03 | 25.03 | -0.87% | 1,321,614 |