NASDAQ : XMTR
Xometry, Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 93.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xometry, Inc. (XMTR) closed at 95.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 96.01 | 102.94 | 93 | 95.1 | 1,477,868 | +1.55% |
| 2026-10-30 | 97.04 | 97.41 | 90.41 | 93.65 | 855,436 | -7.11% |
| 2026-10-29 | 98.62 | 102.28 | 98 | 100.82 | 488,515 | +1.07% |
| 2026-10-28 | 98.55 | 101.738 | 95.79 | 99.75 | 708,399 | +2.69% |
| 2026-10-27 | 91.34 | 98.28 | 90.635 | 97.14 | 599,938 | +7.87% |
| 2026-10-26 | 89.94 | 92.045 | 87.89 | 90.05 | 375,775 | +1.32% |
| 2026-10-23 | 87.31 | 90.49 | 85.84 | 88.88 | 331,766 | -0.31% |
| 2026-10-22 | 86.57 | 89.68 | 86.27 | 89.16 | 711,415 | +0.25% |
| 2026-10-21 | 95.04 | 96.57 | 88.35 | 88.94 | 994,936 | -5.02% |
| 2026-10-20 | 90.4 | 94.49 | 89.43 | 93.64 | 431,522 | +2.38% |
| 2026-10-19 | 92.4 | 93.87 | 90.42 | 91.46 | 618,033 | +0.60% |
| 2026-10-16 | 98.4 | 98.5 | 89.1 | 90.91 | 1,068,357 | -8.67% |
| 2026-10-15 | 92.01 | 100.22 | 92.01 | 99.54 | 801,244 | +4.61% |
| 2026-10-14 | 104.23 | 106.51 | 94.17 | 95.15 | 1,170,540 | -11.82% |
| 2026-10-13 | 107.5 | 110.02 | 105.03 | 107.9 | 519,385 | -0.06% |
| 2026-10-12 | 110.01 | 111.21 | 107.11 | 107.96 | 859,021 | -2.80% |
| 2026-10-09 | 108.08 | 112.33 | 106.88 | 111.07 | 484,528 | +4.31% |
| 2026-10-08 | 106.83 | 108 | 103.83 | 106.48 | 580,462 | -1.22% |
| 2026-10-07 | 107.6 | 109.481 | 104.68 | 107.8 | 835,778 | -2.58% |
| 2026-10-06 | 109.83 | 112.94 | 108.35 | 110.66 | 1,008,045 | +2.75% |
| 2026-10-05 | 103.22 | 108.55 | 102 | 107.7 | 849,770 | +5.04% |
| 2026-10-02 | 104.83 | 107 | 100.55 | 102.53 | 676,564 | -1.63% |
| 2026-10-01 | 102.5 | 106.24 | 101.515 | 104.23 | 533,495 | +1.34% |
| 2026-09-30 | 104.88 | 105.34 | 102.65 | 102.85 | 699,557 | -1.32% |
| 2026-09-29 | 104 | 106.16 | 101.25 | 104.23 | 797,884 | +1.06% |
| 2026-09-28 | 98.75 | 103.88 | 98.22 | 103.14 | 806,293 | +2.56% |
| 2026-09-25 | 97.38 | 104.41 | 96.68 | 100.57 | 595,331 | +3.28% |
| 2026-09-24 | 104.99 | 107.93 | 96.16 | 97.38 | 1,690,839 | -7.27% |
| 2026-09-23 | 104 | 105.46 | 101.85 | 105.01 | 1,223,989 | -0.11% |
| 2026-09-22 | 101.77 | 105.808 | 99.6 | 105.13 | 1,225,639 | +5.63% |
| 2026-09-21 | 99 | 100.72 | 96.84 | 99.53 | 966,634 | +2.42% |
| 2026-09-18 | 97.66 | 98.68 | 95.1 | 97.18 | 1,682,220 | +2.02% |
| 2026-09-17 | 95.8 | 99.93 | 94.5 | 95.26 | 768,378 | +2.27% |
| 2026-09-16 | 87.87 | 93.68 | 87.29 | 93.15 | 957,135 | +6.35% |
| 2026-09-15 | 84.42 | 87.65 | 84.42 | 87.585 | 1,791,545 | +3.00% |
| 2026-09-14 | 85.27 | 87.28 | 83.61 | 85.03 | 471,306 | -1.25% |
| 2026-09-11 | 85.78 | 87.309 | 85.08 | 86.11 | 314,093 | +1.48% |
| 2026-09-10 | 83.99 | 86.44 | 83.27 | 84.85 | 553,250 | -0.86% |
| 2026-09-09 | 91 | 91.805 | 83 | 85.59 | 735,616 | -7.42% |
| 2026-09-08 | 92.56 | 95.38 | 91.95 | 92.45 | 412,550 | -0.09% |
| 2026-09-04 | 94.44 | 95.045 | 92.3 | 92.53 | 314,184 | -0.55% |
| 2026-09-03 | 93.55 | 94.72 | 90.94 | 93.04 | 434,363 | +0.88% |
| 2026-09-02 | 91.53 | 94.51 | 91.5 | 92.23 | 289,164 | +1.18% |
| 2026-09-01 | 90.25 | 92.52 | 89.26 | 91.15 | 438,697 | -1.66% |
| 2026-08-31 | 93.62 | 96.93 | 92.3 | 92.69 | 530,815 | -1.51% |
| 2026-08-28 | 96.75 | 97.25 | 93.72 | 94.11 | 516,937 | -2.23% |
| 2026-08-27 | 89.4 | 98.71 | 89.4 | 96.26 | 642,828 | +9.29% |
| 2026-08-26 | 88.21 | 88.605 | 83.31 | 88.08 | 498,083 | +0.34% |
| 2026-08-25 | 85.37 | 88.23 | 84.38 | 87.78 | 722,407 | +3.78% |
| 2026-08-24 | 84.73 | 86.225 | 82.53 | 84.58 | 753,892 | +1.18% |
| 2026-08-21 | 84.19 | 84.19 | 81.29 | 83.59 | 399,998 | +0.57% |
| 2026-08-20 | 85.3 | 85.67 | 82.32 | 83.12 | 360,105 | -1.74% |
| 2026-08-19 | 86.585 | 86.956 | 83.02 | 84.59 | 389,498 | -1.58% |
| 2026-08-18 | 88.24 | 90.17 | 85.86 | 85.95 | 501,089 | -4.21% |
| 2026-08-17 | 96.26 | 96.942 | 87.7 | 89.73 | 576,088 | -6.78% |
| 2026-08-14 | 94.51 | 97.38 | 94.49 | 96.26 | 330,220 | +1.89% |
| 2026-08-13 | 94.09 | 95.49 | 93.3 | 94.47 | 277,488 | +1.48% |
| 2026-08-12 | 93.17 | 94.5 | 90.4 | 93.09 | 357,023 | +1.82% |
| 2026-08-11 | 91.45 | 92.2 | 89.02 | 91.43 | 390,158 | +0.99% |
| 2026-08-10 | 92.49 | 93.595 | 90.44 | 90.53 | 376,724 | -2.81% |
| 2026-08-07 | 87.95 | 93.68 | 87.92 | 93.145 | 782,461 | +6.95% |
| 2026-08-06 | 90.28 | 90.96 | 86.66 | 87.09 | 594,983 | -5.69% |
| 2026-08-05 | 91.66 | 93.76 | 88.01 | 92.34 | 1,243,844 | +0.74% |
| 2026-08-04 | 89.14 | 96.35 | 86.05 | 91.66 | 1,632,539 | +5.34% |
| 2026-08-03 | 86 | 89.385 | 85.325 | 87.01 | 875,673 | +1.50% |
| 2026-07-31 | 84.91 | 86.3 | 82.52 | 85.72 | 508,991 | +0.95% |
| 2026-07-30 | 82.77 | 85.475 | 82.525 | 84.91 | 509,294 | +4.87% |
| 2026-07-29 | 82.89 | 84.95 | 80.64 | 80.97 | 713,372 | -2.43% |
| 2026-07-28 | 86.99 | 87.24 | 81.5 | 82.99 | 734,928 | -3.41% |
| 2026-07-27 | 87.6 | 88.535 | 84.71 | 85.92 | 688,423 | -0.45% |
| 2026-07-24 | 87.37 | 87.895 | 83.71 | 86.31 | 1,048,355 | -0.23% |
| 2026-07-23 | 95.644 | 97.12 | 85.01 | 86.51 | 1,499,290 | -12.12% |
| 2026-07-22 | 103.21 | 103.87 | 97.351 | 98.44 | 1,274,674 | -6.11% |
| 2026-07-21 | 101.22 | 106.08 | 101 | 104.85 | 797,972 | +4.72% |
| 2026-07-20 | 98.53 | 101.47 | 97.56 | 100.12 | 1,176,884 | +1.60% |
| 2026-07-17 | 94.475 | 102 | 91.79 | 98.54 | 1,641,354 | +2.20% |
| 2026-07-16 | 98.98 | 99.55 | 95.31 | 96.42 | 500,757 | -2.29% |
| 2026-07-15 | 97.35 | 99.27 | 94.59 | 98.68 | 483,603 | +1.57% |
| 2026-07-14 | 97.38 | 99.88 | 96.99 | 97.15 | 810,304 | +0.50% |
| 2026-07-13 | 96.19 | 97 | 94.36 | 96.67 | 913,606 | +0.62% |
| 2026-07-10 | 93.88 | 96.26 | 91.113 | 96.07 | 1,086,183 | +2.58% |
| 2026-07-09 | 89.92 | 93.9 | 89.83 | 93.65 | 476,859 | +4.62% |
| 2026-07-08 | 92.96 | 95.34 | 88.52 | 89.515 | 716,527 | -3.85% |
| 2026-07-07 | 93.13 | 95.055 | 90.687 | 93.1 | 545,362 | -1.27% |
| 2026-07-06 | 91.26 | 97.368 | 89.95 | 94.295 | 759,341 | +2.70% |
| 2026-07-02 | 97.22 | 98.139 | 90.29 | 91.815 | 603,926 | -4.14% |
| 2026-07-01 | 96.51 | 98.8 | 95.01 | 95.78 | 973,154 | -0.77% |
| 2026-06-30 | 94.35 | 99.45 | 93.99 | 96.52 | 1,509,127 | +2.41% |
| 2026-06-29 | 94.6 | 97.1 | 93.21 | 94.25 | 952,068 | -0.13% |
| 2026-06-26 | 91.86 | 94.82 | 90.72 | 94.37 | 1,368,799 | +1.99% |
| 2026-06-25 | 92.37 | 93.085 | 90.02 | 92.53 | 466,855 | +0.93% |
| 2026-06-24 | 91.96 | 94.84 | 90.66 | 91.68 | 471,324 | -0.10% |
| 2026-06-23 | 88.89 | 93.845 | 88.86 | 91.77 | 788,357 | +0.23% |
| 2026-06-22 | 93.73 | 94.91 | 89.28 | 91.56 | 534,614 | -1.84% |
| 2026-06-18 | 91.02 | 94.18 | 90.28 | 93.28 | 804,396 | +4.97% |
| 2026-06-17 | 87.45 | 92.38 | 86.74 | 88.86 | 1,192,751 | +3.35% |
| 2026-06-16 | 86.78 | 87.23 | 84.89 | 85.98 | 455,173 | -1.21% |
| 2026-06-15 | 88.555 | 89.405 | 86.01 | 87.03 | 421,237 | +0.05% |
| 2026-06-12 | 87.37 | 88.72 | 86.21 | 86.99 | 443,233 | +0.98% |
| 2026-06-11 | 83.5 | 86.475 | 82.01 | 86.15 | 673,131 | +4.59% |
| 2026-06-10 | 79.08 | 84.655 | 78.99 | 82.37 | 518,529 | +1.65% |
| 2026-06-09 | 83.39 | 85 | 76.82 | 81.03 | 598,469 | -1.42% |
| 2026-06-08 | 81.96 | 86.13 | 81.96 | 82.2 | 1,095,842 | +1.91% |
| 2026-06-05 | 83.105 | 85.17 | 78.91 | 80.66 | 1,365,979 | -2.47% |
| 2026-06-04 | 82.44 | 83.6 | 81 | 82.7 | 595,419 | +0.55% |
| 2026-06-03 | 84.01 | 84.1 | 81.395 | 82.25 | 1,176,276 | -3.24% |
| 2026-06-02 | 86.25 | 86.25 | 81.1 | 85 | 3,104,628 | -10.76% |
| 2026-06-01 | 94.99 | 99.86 | 93.31 | 95.25 | 723,117 | -0.04% |
| 2026-05-29 | 95.22 | 96.41 | 93.22 | 95.29 | 588,876 | -0.03% |
| 2026-05-28 | 95.71 | 97.63 | 94.24 | 95.32 | 1,286,471 | +0.80% |
| 2026-05-27 | 92.83 | 95.38 | 90.7 | 94.56 | 412,647 | +2.07% |
| 2026-05-26 | 90.55 | 93.39 | 88.1 | 92.64 | 850,791 | +3.84% |
| 2026-05-22 | 86.99 | 89.72 | 86.9 | 89.21 | 415,449 | +2.67% |
| 2026-05-21 | 91.6 | 91.6 | 86.19 | 86.89 | 710,757 | -5.34% |
| 2026-05-20 | 87.47 | 93.126 | 85.13 | 91.79 | 1,045,172 | +5.32% |
| 2026-05-19 | 86.63 | 87.79 | 83.396 | 87.15 | 1,173,367 | -0.92% |
| 2026-05-18 | 86.61 | 91.24 | 86.393 | 87.96 | 795,004 | +2.14% |
| 2026-05-15 | 85.95 | 87.26 | 83 | 86.12 | 1,576,656 | -4.29% |
| 2026-05-14 | 87.74 | 89.98 | 85.8 | 89.98 | 757,431 | +4.40% |
| 2026-05-13 | 83.97 | 89.79 | 83.1 | 86.19 | 1,216,919 | +2.70% |