Xometry Inc. (XMTR)
NASDAQ: XMTR
· Real-Time Price · USD
49.68
0.52 (1.06%)
At close: Sep 05, 2025, 3:59 PM
50.03
0.70%
After-hours: Sep 05, 2025, 05:38 PM EDT
XMTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.92 | 50.41 | 48.28 | 49.68 | 49.68 | 1.06% | 605,662 |
| Sep 4, 2025 | 46.96 | 49.52 | 45.62 | 49.16 | 49.16 | 5.25% | 865,409 |
| Sep 3, 2025 | 51.16 | 51.49 | 46.62 | 46.71 | 46.71 | -8.41% | 1,240,600 |
| Sep 2, 2025 | 49.17 | 51.68 | 48.81 | 51.00 | 51.00 | 3.07% | 1,266,675 |
| Aug 29, 2025 | 49.55 | 49.98 | 48.81 | 49.48 | 49.48 | -0.82% | 446,841 |
| Aug 28, 2025 | 47.91 | 51.26 | 47.75 | 49.89 | 49.89 | 5.14% | 703,017 |
| Aug 27, 2025 | 48.51 | 48.99 | 47.29 | 47.45 | 47.45 | -1.47% | 522,689 |
| Aug 26, 2025 | 48.32 | 48.81 | 47.53 | 48.16 | 48.16 | 0.63% | 513,400 |
| Aug 25, 2025 | 49.04 | 49.61 | 47.81 | 47.86 | 47.86 | -2.84% | 834,507 |
| Aug 22, 2025 | 46.60 | 49.50 | 46.13 | 49.26 | 49.26 | 5.78% | 907,913 |
| Aug 21, 2025 | 43.97 | 46.76 | 43.50 | 46.57 | 46.57 | 4.58% | 686,956 |
| Aug 20, 2025 | 45.25 | 45.60 | 43.81 | 44.53 | 44.53 | -2.62% | 676,100 |
| Aug 19, 2025 | 47.86 | 48.45 | 45.68 | 45.73 | 45.73 | -3.50% | 497,098 |
| Aug 18, 2025 | 47.80 | 48.09 | 46.12 | 47.39 | 47.39 | -0.61% | 570,053 |
| Aug 15, 2025 | 47.52 | 48.47 | 46.62 | 47.68 | 47.68 | 1.06% | 617,800 |
| Aug 14, 2025 | 46.47 | 47.66 | 46.28 | 47.18 | 47.18 | -1.50% | 665,300 |
| 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 |