Xometry, Inc. - Class A Common Stock (XMTR)

111.29
+15.80 (16.55%)
NASDAQ · Last Trade: Nov 3rd, 6:14 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xometry, Inc. - Class A Common Stock (XMTR)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202687.80117.5087.00111.292,448,847111.29
11/02/202695.23103.0092.0095.491,479,58595.49
10/30/202697.0497.4190.4193.65855,43793.65
10/29/202698.62102.2898.00100.82488,515100.82
10/28/202698.55101.7495.7999.75708,39899.75
10/27/202691.3498.2890.6497.14599,92697.14
10/26/202689.9492.0587.8990.05375,77390.05
10/23/202687.3190.4985.8488.88331,76788.88
10/22/202686.5789.6886.2789.16711,41389.16
10/21/202695.0496.5788.3588.94994,93588.94
10/20/202690.4094.4989.4393.64431,52193.64
10/19/202692.4093.8790.4291.46618,03291.46
10/16/202698.4098.5089.1090.911,068,35890.91
10/15/202692.01100.2292.0199.54801,24099.54
10/14/2026104.23106.5194.1795.151,170,21695.15
10/13/2026107.50110.02105.03107.90519,377107.90
10/12/2026110.01111.21107.11107.96859,009107.96
10/09/2026108.08112.33106.88111.07484,529111.07
10/08/2026106.83108.00103.83106.48580,459106.48
10/07/2026107.60109.48104.68107.80835,777107.80
10/06/2026109.83112.94108.35110.661,008,002110.66
10/05/2026103.22108.55102.00107.70849,747107.70
10/02/2026104.83107.00100.55102.53676,777102.53
10/01/2026102.50106.24101.52104.23533,485104.23
9/30/2026104.88105.34102.65102.85699,554102.85
9/29/2026104.00106.16101.25104.23797,881104.23
9/28/202698.75103.8898.22103.14806,281103.14
9/25/202697.38104.4196.68100.57595,331100.57
9/24/2026104.99107.9396.1697.381,690,83797.38
9/23/2026104.00105.46101.85105.011,224,007105.01
9/22/2026101.77105.8199.60105.131,225,635105.13
9/21/202699.00100.7296.8499.53966,63199.53
9/18/202697.6698.6895.1097.181,682,22197.18
9/17/202695.8099.9394.5095.26768,37595.26
9/16/202687.8793.6887.2993.15957,13093.15
9/15/202684.4287.6584.4287.581,791,54287.58
9/14/202685.2787.2883.6185.03471,30585.03
9/11/202685.7887.3185.0886.11314,09486.11
9/10/202683.9986.4483.2784.85553,24884.85
9/09/202691.0091.8183.0085.59735,56485.59
9/08/202692.5695.3891.9592.45412,54892.45
9/04/202693.3795.0592.3092.53314,18592.53
9/03/202693.5594.7290.9493.04434,36293.04
9/02/202691.5394.5191.5092.23289,16292.23
9/01/202690.2592.5289.2691.15438,69791.15
8/31/202693.6296.9392.3092.69530,83692.69
8/28/202696.7597.2593.7294.11516,93794.11
8/27/202689.4098.7189.4096.26642,82696.26
8/26/202688.2188.6183.3188.08498,08288.08
8/25/202685.3788.2384.3887.78722,40587.78
8/24/202684.7386.2282.5384.58753,89184.58
8/21/202684.1984.1981.2983.59399,99983.59
8/20/202685.3085.6782.3283.12360,10583.12
8/19/202686.5886.9683.0284.59389,49884.59
8/18/202688.2490.1785.8685.95501,08885.95
8/17/202696.2696.9487.7089.73576,07089.73
8/14/202694.5197.3894.4996.26330,22196.26
8/13/202694.0995.4993.3094.47277,48894.47
8/12/202693.1794.5090.4093.09357,02393.09
8/11/202691.4592.2089.0291.43390,15791.43
8/10/202692.4993.5990.4490.53376,72390.53
8/07/202687.9593.6887.9293.14782,46293.14
8/06/202690.2890.9686.6687.09594,98287.09
8/05/202691.6693.7688.0192.341,243,83892.34
8/04/202689.1496.3586.0591.661,632,53591.66