Xometry Inc. (XMTR)
NASDAQ: XMTR
· Real-Time Price · USD
55.86
0.84 (1.53%)
At close: Sep 26, 2025, 3:59 PM
54.88
-1.75%
After-hours: Sep 26, 2025, 07:39 PM EDT
XMTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.96 | 56.89 | 54.45 | 55.86 | 55.86 | 1.53% | 769,958 |
| Sep 25, 2025 | 52.62 | 55.08 | 52.00 | 55.02 | 55.02 | 1.64% | 626,100 |
| Sep 24, 2025 | 53.50 | 54.51 | 51.90 | 54.13 | 54.13 | -0.15% | 1,627,160 |
| Sep 23, 2025 | 55.32 | 58.03 | 54.10 | 54.21 | 54.21 | -1.49% | 1,039,824 |
| Sep 22, 2025 | 54.74 | 55.14 | 53.46 | 55.03 | 55.03 | 2.27% | 489,111 |
| Sep 19, 2025 | 53.48 | 54.16 | 52.35 | 53.81 | 53.81 | 2.63% | 1,030,287 |
| Sep 18, 2025 | 51.84 | 53.29 | 51.04 | 52.43 | 52.43 | 1.49% | 496,523 |
| Sep 17, 2025 | 51.10 | 52.30 | 50.52 | 51.66 | 51.66 | 0.98% | 626,631 |
| Sep 16, 2025 | 52.66 | 52.68 | 50.99 | 51.16 | 51.16 | -1.86% | 719,551 |
| Sep 15, 2025 | 51.72 | 53.57 | 50.01 | 52.13 | 52.13 | 2.30% | 1,000,936 |
| Sep 12, 2025 | 50.48 | 51.40 | 49.76 | 50.96 | 50.96 | 0.65% | 487,714 |
| Sep 11, 2025 | 48.65 | 50.81 | 48.10 | 50.63 | 50.63 | 4.80% | 649,432 |
| Sep 10, 2025 | 50.02 | 50.43 | 47.73 | 48.31 | 48.31 | -3.07% | 542,705 |
| Sep 9, 2025 | 51.56 | 51.76 | 48.68 | 49.84 | 49.84 | -3.77% | 768,176 |
| Sep 8, 2025 | 50.02 | 51.87 | 49.00 | 51.79 | 51.79 | 4.25% | 687,700 |
| Sep 5, 2025 | 49.92 | 50.41 | 48.28 | 49.68 | 49.68 | 1.06% | 605,700 |
| 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 |