Xometry Inc. (XMTR)
NASDAQ: XMTR
· Real-Time Price · USD
51.52
1.26 (2.51%)
At close: Oct 03, 2025, 3:59 PM
51.53
0.02%
After-hours: Oct 03, 2025, 07:55 PM EDT
XMTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.11 | 51.82 | 50.11 | 51.52 | 51.52 | 2.51% | 657,093 |
| Oct 2, 2025 | 52.45 | 52.59 | 48.82 | 50.26 | 50.26 | -4.16% | 1,098,994 |
| Oct 1, 2025 | 53.84 | 53.84 | 51.02 | 52.44 | 52.44 | -3.73% | 668,700 |
| Sep 30, 2025 | 55.87 | 56.13 | 54.06 | 54.47 | 54.47 | -2.58% | 929,417 |
| Sep 29, 2025 | 56.37 | 57.87 | 55.85 | 55.91 | 55.91 | 0.09% | 653,427 |
| Sep 26, 2025 | 55.96 | 56.89 | 54.45 | 55.86 | 55.86 | 1.53% | 846,505 |
| 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 |
Page 1 of 54