Xometry, Inc. Class A XMTR
NASDAQ · United States · Technology Services
$102.85-1.38 (-1.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $102.85 | -1.32% | $104.88 | $105.34 | $102.65 | 699.00K |
| 2026-09-29 | $104.23 | +1.06% | $104.00 | $106.16 | $101.25 | 797.90K |
| 2026-09-28 | $103.14 | +2.56% | $98.75 | $103.88 | $98.22 | 806.30K |
| 2026-09-25 | $100.57 | +3.28% | $97.38 | $104.41 | $96.68 | 595.30K |
| 2026-09-24 | $97.38 | -7.27% | $104.99 | $107.93 | $96.16 | 1.69M |
| 2026-09-23 | $105.01 | -0.11% | $104.00 | $105.46 | $101.85 | 1.22M |
| 2026-09-22 | $105.13 | +5.63% | $101.77 | $105.81 | $99.60 | 1.23M |
| 2026-09-21 | $99.53 | +2.42% | $99.00 | $100.72 | $96.84 | 966.60K |
| 2026-09-18 | $97.18 | +2.02% | $97.66 | $98.68 | $95.10 | 1.68M |
| 2026-09-17 | $95.26 | +2.27% | $95.80 | $99.93 | $94.50 | 768.40K |
| 2026-09-16 | $93.15 | +6.35% | $87.87 | $93.68 | $87.29 | 957.10K |
| 2026-09-15 | $87.58 | +3.00% | $84.42 | $87.65 | $84.42 | 1.79M |
| 2026-09-14 | $85.03 | -1.25% | $85.27 | $87.28 | $83.61 | 471.30K |
| 2026-09-11 | $86.11 | +1.48% | $85.78 | $87.31 | $85.08 | 314.10K |
| 2026-09-10 | $84.85 | -0.86% | $83.99 | $86.44 | $83.27 | 553.20K |
| 2026-09-09 | $85.59 | -7.42% | $91.00 | $91.81 | $83.00 | 735.60K |
| 2026-09-08 | $92.45 | -0.09% | $92.56 | $95.38 | $91.95 | 412.50K |
| 2026-09-04 | $92.53 | -0.55% | $94.44 | $95.04 | $92.30 | 314.20K |
| 2026-09-03 | $93.04 | +0.88% | $93.55 | $94.72 | $90.94 | 434.40K |
| 2026-09-02 | $92.23 | +1.18% | $91.53 | $94.51 | $91.50 | 289.20K |
| 2026-09-01 | $91.15 | -1.66% | $90.25 | $92.52 | $89.26 | 438.60K |
| 2026-08-31 | $92.69 | -1.51% | $93.62 | $96.93 | $92.30 | 530.80K |
| 2026-08-28 | $94.11 | -2.23% | $96.75 | $97.25 | $93.72 | 516.90K |
| 2026-08-27 | $96.26 | +9.29% | $89.40 | $98.71 | $89.40 | 642.80K |
| 2026-08-26 | $88.08 | +0.34% | $88.21 | $88.61 | $83.31 | 498.10K |
| 2026-08-25 | $87.78 | +3.78% | $85.37 | $88.23 | $84.38 | 722.40K |
| 2026-08-24 | $84.58 | +1.18% | $84.73 | $86.22 | $82.53 | 753.90K |
| 2026-08-21 | $83.59 | +0.57% | $84.19 | $84.19 | $81.29 | 400.00K |
| 2026-08-20 | $83.12 | -1.74% | $85.30 | $85.67 | $82.32 | 360.10K |
| 2026-08-19 | $84.59 | -1.58% | $86.58 | $86.96 | $83.02 | 389.30K |
| 2026-08-18 | $85.95 | -4.21% | $88.24 | $90.17 | $85.86 | 501.10K |
| 2026-08-17 | $89.73 | -6.78% | $96.26 | $96.94 | $87.70 | 576.00K |
| 2026-08-14 | $96.26 | +1.89% | $94.51 | $97.38 | $94.49 | 330.20K |
| 2026-08-13 | $94.47 | +1.48% | $94.09 | $95.49 | $93.30 | 277.50K |
| 2026-08-12 | $93.09 | +1.82% | $93.17 | $94.50 | $90.40 | 356.80K |
| 2026-08-11 | $91.43 | +0.99% | $91.45 | $92.20 | $89.02 | 390.00K |
| 2026-08-10 | $90.53 | -2.81% | $92.49 | $93.60 | $90.44 | 376.70K |
| 2026-08-07 | $93.14 | +6.95% | $87.95 | $93.68 | $87.92 | 782.50K |
| 2026-08-06 | $87.09 | -5.69% | $90.28 | $90.96 | $86.66 | 594.70K |
| 2026-08-05 | $92.34 | +0.74% | $91.66 | $93.76 | $88.01 | 1.24M |
| 2026-08-04 | $91.66 | +5.34% | $89.14 | $96.35 | $86.05 | 1.63M |
| 2026-08-03 | $87.01 | +1.50% | $86.00 | $89.39 | $85.32 | 875.60K |
| 2026-07-31 | $85.72 | +0.95% | $84.91 | $86.30 | $82.52 | 509.00K |
| 2026-07-30 | $84.91 | +4.87% | $82.77 | $85.47 | $82.53 | 509.30K |
| 2026-07-29 | $80.97 | -2.43% | $82.89 | $84.95 | $80.64 | 713.20K |
| 2026-07-28 | $82.99 | -3.41% | $86.99 | $87.24 | $81.50 | 734.90K |
| 2026-07-27 | $85.92 | -0.45% | $87.60 | $88.54 | $84.71 | 688.30K |
| 2026-07-24 | $86.31 | -0.23% | $87.37 | $87.89 | $83.71 | 1.05M |
| 2026-07-23 | $86.51 | -12.12% | $95.64 | $97.12 | $85.01 | 1.50M |
| 2026-07-22 | $98.44 | -6.11% | $103.21 | $103.87 | $97.35 | 1.27M |
| 2026-07-21 | $104.85 | +4.72% | $101.22 | $106.08 | $101.00 | 798.00K |
| 2026-07-20 | $100.12 | +1.60% | $98.53 | $101.47 | $97.56 | 1.18M |
| 2026-07-17 | $98.54 | +2.20% | $94.47 | $102.00 | $91.79 | 1.64M |
| 2026-07-16 | $96.42 | -2.29% | $98.98 | $99.55 | $95.31 | 500.70K |
| 2026-07-15 | $98.68 | +1.57% | $97.35 | $99.27 | $94.59 | 483.20K |
| 2026-07-14 | $97.15 | +0.50% | $97.38 | $99.88 | $96.99 | 810.20K |
| 2026-07-13 | $96.67 | +0.62% | $96.19 | $97.00 | $94.36 | 913.40K |
| 2026-07-10 | $96.07 | +2.58% | $93.88 | $96.26 | $91.11 | 1.09M |
| 2026-07-09 | $93.65 | +4.62% | $89.92 | $93.90 | $89.83 | 476.80K |
| 2026-07-08 | $89.51 | -3.85% | $92.96 | $95.34 | $88.52 | 716.40K |
| 2026-07-07 | $93.10 | -1.27% | $93.13 | $95.06 | $90.69 | 545.30K |
| 2026-07-06 | $94.29 | +2.70% | $91.26 | $97.37 | $89.95 | 759.30K |
| 2026-07-02 | $91.82 | -4.14% | $97.22 | $98.14 | $90.29 | 603.70K |
| 2026-07-01 | $95.78 | -0.77% | $96.51 | $98.80 | $95.01 | 973.10K |
| 2026-06-30 | $96.52 | +2.41% | $94.35 | $99.45 | $93.99 | 1.51M |
| 2026-06-29 | $94.25 | -0.13% | $94.60 | $97.10 | $93.21 | 952.10K |
| 2026-06-26 | $94.37 | +1.99% | $91.86 | $94.82 | $90.72 | 1.37M |
| 2026-06-25 | $92.53 | +0.93% | $92.37 | $93.08 | $90.02 | 466.90K |
| 2026-06-24 | $91.68 | -0.10% | $91.96 | $94.84 | $90.66 | 471.30K |
| 2026-06-23 | $91.77 | +0.23% | $88.89 | $93.85 | $88.86 | 788.40K |
| 2026-06-22 | $91.56 | -1.84% | $93.73 | $94.91 | $89.28 | 534.30K |
| 2026-06-18 | $93.28 | +4.97% | $91.02 | $94.18 | $90.28 | 804.30K |
| 2026-06-17 | $88.86 | +3.35% | $87.45 | $92.38 | $86.74 | 1.19M |
| 2026-06-16 | $85.98 | -1.21% | $86.78 | $87.23 | $84.89 | 455.20K |
| 2026-06-15 | $87.03 | +0.05% | $88.56 | $89.40 | $86.01 | 421.10K |
| 2026-06-12 | $86.99 | +0.98% | $87.37 | $88.72 | $86.21 | 443.00K |
| 2026-06-11 | $86.15 | +4.59% | $83.50 | $86.47 | $82.01 | 673.00K |
| 2026-06-10 | $82.37 | +1.65% | $79.08 | $84.65 | $78.99 | 518.50K |
| 2026-06-09 | $81.03 | -1.42% | $83.39 | $85.00 | $76.82 | 598.50K |
| 2026-06-08 | $82.20 | +1.91% | $81.96 | $86.13 | $81.96 | 1.10M |
| 2026-06-05 | $80.66 | -2.47% | $83.11 | $85.17 | $78.91 | 1.37M |
| 2026-06-04 | $82.70 | +0.55% | $82.44 | $83.60 | $81.00 | 595.40K |
| 2026-06-03 | $82.25 | -3.24% | $84.01 | $84.10 | $81.39 | 1.18M |
| 2026-06-02 | $85.00 | -10.76% | $86.25 | $86.25 | $81.10 | 3.10M |
| 2026-06-01 | $95.25 | -0.04% | $94.99 | $99.86 | $93.31 | 723.10K |
| 2026-05-29 | $95.29 | -0.03% | $95.22 | $96.41 | $93.22 | 586.70K |
| 2026-05-28 | $95.32 | +0.80% | $95.71 | $97.63 | $94.24 | 1.29M |
| 2026-05-27 | $94.56 | +2.07% | $92.83 | $95.38 | $90.70 | 412.60K |
| 2026-05-26 | $92.64 | +3.84% | $90.55 | $93.39 | $88.10 | 850.40K |
| 2026-05-22 | $89.21 | +2.67% | $86.99 | $89.72 | $86.90 | 415.30K |