Xometry Inc. (XMTR)
NASDAQ: XMTR
· Real-Time Price · USD
48.37
1.19 (2.52%)
At close: Aug 15, 2025, 1:20 PM
XMTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.47 | 47.66 | 46.28 | 47.18 | 47.18 | -1.50% | 665,262 |
| 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% | 947,300 |
| 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% | 6,212,300 |
| 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% | 594,100 |
| Jul 31, 2025 | 31.46 | 32.91 | 31.03 | 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% | 361,800 |
| 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% | 425,100 |
| 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 |