Xometry Inc.
34.09
0.80 (2.40%)
At close: Jan 15, 2025, 11:09 AM

XMTR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 33.07 34.34 32.61 33.29 0.37 1.12% 575,637
Jan 13, 2025 32.76 33.90 32.21 32.92 -0.62 -1.85% 871,900
Jan 10, 2025 35.46 35.89 33.49 33.54 -3.00 -8.21% 771,700
Jan 8, 2025 37.74 39.01 36.48 36.54 -2.43 -6.24% 967,572
Jan 7, 2025 41.81 42.60 38.85 38.97 -3.03 -7.21% 916,902
Jan 6, 2025 43.27 43.64 41.51 42.00 -1.20 -2.78% 745,546
Jan 3, 2025 41.98 43.85 41.50 43.20 1.57 3.77% 705,629
Jan 2, 2025 43.26 44.10 41.09 41.63 -1.03 -2.41% 666,800
Dec 31, 2024 44.16 44.51 42.42 42.66 -1.22 -2.78% 642,108
Dec 30, 2024 43.83 44.97 42.60 43.88 -0.30 -0.68% 563,833
Dec 27, 2024 45.11 45.17 43.00 44.18 -0.48 -1.07% 633,558
Dec 26, 2024 43.56 45.33 43.04 44.66 0.96 2.20% 771,751
Dec 24, 2024 42.44 44.19 41.90 43.70 1.58 3.75% 505,302
Dec 23, 2024 41.67 42.22 40.13 42.12 0.45 1.08% 1,162,100
Dec 20, 2024 36.36 42.00 36.35 41.67 5.07 13.85% 1,306,800
Dec 19, 2024 37.84 39.68 35.71 36.60 -0.22 -0.60% 631,819
Dec 18, 2024 39.89 41.43 35.46 36.82 -0.40 -1.07% 1,740,726
Dec 17, 2024 36.73 37.73 36.10 37.22 0.49 1.33% 507,731
Dec 16, 2024 34.76 37.37 34.60 36.73 1.97 5.67% 927,038
Dec 13, 2024 34.80 35.29 33.15 34.76 0.01 0.03% 556,932
Dec 12, 2024 34.53 35.23 33.55 34.75 -0.02 -0.06% 355,507
Dec 11, 2024 33.57 35.20 32.09 34.77 1.87 5.68% 576,686
Dec 10, 2024 32.21 34.04 31.53 32.90 0.08 0.24% 547,947
Dec 9, 2024 33.51 35.34 32.07 32.82 0.80 2.50% 576,620
Dec 6, 2024 32.00 32.57 31.62 32.02 0.50 1.59% 297,400
Dec 5, 2024 32.15 32.59 31.14 31.52 -0.68 -2.11% 326,332
Dec 4, 2024 32.22 32.69 31.88 32.20 0.20 0.63% 352,002
Dec 3, 2024 31.35 32.18 30.58 32.00 0.56 1.78% 305,961
Dec 2, 2024 31.49 32.44 30.99 31.44 0.39 1.26% 617,239
Nov 29, 2024 30.86 31.62 30.77 31.05 0.05 0.16% 260,409
Nov 27, 2024 31.65 32.08 30.82 31.00 -0.26 -0.83% 258,200
Nov 26, 2024 32.60 32.67 31.15 31.26 -1.45 -4.43% 338,216
Nov 25, 2024 32.04 33.12 31.63 32.71 1.31 4.17% 635,905
Nov 22, 2024 31.08 32.35 30.61 31.40 0.33 1.06% 608,000
Nov 21, 2024 29.99 31.76 29.46 31.07 1.42 4.79% 514,525
Nov 20, 2024 29.50 30.00 29.07 29.65 -0.15 -0.50% 729,014
Nov 19, 2024 28.97 30.05 28.97 29.80 0.09 0.30% 583,402
Nov 18, 2024 29.41 30.40 29.08 29.71 0.62 2.13% 354,924
Nov 15, 2024 29.89 29.89 28.56 29.09 -0.50 -1.69% 488,916
Nov 14, 2024 31.50 31.50 29.16 29.59 -1.36 -4.39% 590,158
Nov 13, 2024 31.40 32.10 30.78 30.95 -0.39 -1.24% 432,800
Nov 12, 2024 30.08 31.87 30.00 31.34 -0.84 -2.61% 347,800
Nov 11, 2024 31.03 32.93 31.03 32.18 1.59 5.20% 628,448
Nov 8, 2024 30.60 31.30 29.76 30.59 -0.01 -0.03% 702,859
Nov 7, 2024 30.00 30.63 28.72 30.60 -0.02 -0.07% 1,107,860
Nov 6, 2024 27.76 31.24 27.33 30.62 4.78 18.50% 1,588,718
Nov 5, 2024 23.12 27.09 21.27 25.84 3.78 17.14% 1,334,654
Nov 4, 2024 22.42 23.12 21.88 22.06 -0.42 -1.87% 895,300
Nov 1, 2024 19.76 23.30 19.76 22.48 2.80 14.23% 1,169,700
Oct 31, 2024 19.63 19.90 19.16 19.68 0.07 0.36% 257,000

Create Price Alert on XMTR

Your price alert will notify you when the stock price is above 34.09.

Add to Watchlist