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

Last Price45.57

Change-11.58 (-20.26%)

NASDAQ · Last Trade: Feb 24th, 10:47 AM EST

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

Date Range:

2025-11-24 - 2026-02-24

Date	Open	High	Low	Close	Volume	Adjusted Close
2/23/2026	56.04	57.45	52.18	57.15	1,862,728	57.15
2/20/2026	58.02	59.09	55.42	56.68	783,731	56.68
2/19/2026	56.80	59.03	56.09	58.89	417,402	58.89
2/18/2026	55.89	59.08	55.85	57.64	672,178	57.64
2/17/2026	54.31	56.25	53.46	55.83	502,983	55.83
2/13/2026	53.98	57.44	52.51	55.42	1,264,881	55.42
2/12/2026	64.15	64.38	53.44	54.13	1,542,800	54.13
2/11/2026	70.00	71.20	62.63	63.61	932,161	63.61
2/10/2026	72.50	73.87	68.14	68.59	1,207,026	68.59
2/09/2026	67.96	73.81	66.74	72.10	1,563,548	72.10
2/06/2026	60.46	67.19	60.46	66.03	1,132,391	66.03
2/05/2026	59.05	61.93	57.51	60.36	973,538	60.36
2/04/2026	61.87	63.04	56.93	60.70	2,155,822	60.70
2/03/2026	60.48	62.00	59.33	61.85	804,134	61.85
2/02/2026	57.13	59.83	56.86	58.91	442,745	58.91
1/30/2026	59.65	62.29	55.00	57.13	1,073,536	57.13
1/29/2026	65.66	66.76	59.37	61.11	740,481	61.11
1/28/2026	65.41	65.99	63.67	64.87	392,334	64.87
1/27/2026	64.75	65.85	64.00	65.22	612,154	65.22
1/26/2026	61.40	64.14	61.02	64.03	520,137	64.03
1/23/2026	62.36	62.36	60.11	61.55	633,089	61.55
1/22/2026	61.33	63.99	60.83	62.40	470,865	62.40
1/21/2026	61.33	62.47	59.00	60.52	616,087	60.52
1/20/2026	60.50	61.85	59.75	60.61	550,340	60.61
1/16/2026	64.65	64.84	60.17	61.75	972,721	61.75
1/15/2026	63.60	66.50	63.47	63.57	742,401	63.57
1/14/2026	65.30	65.65	62.00	63.56	744,378	63.56
1/13/2026	64.78	66.11	64.00	65.39	471,519	65.39
1/12/2026	62.39	64.44	62.00	64.06	358,341	64.06
1/09/2026	62.50	63.89	61.08	62.89	680,158	62.89
1/08/2026	68.14	68.84	61.86	62.64	965,274	62.64
1/07/2026	68.57	69.00	66.52	68.25	534,446	68.25
1/06/2026	67.92	68.25	63.49	67.88	753,536	67.88
1/05/2026	63.41	67.97	62.83	67.81	1,094,632	67.81
1/02/2026	60.24	63.33	60.03	62.76	692,078	62.76
12/31/2025	63.38	63.42	59.41	59.47	856,744	59.47
12/30/2025	63.90	64.90	62.95	63.14	498,785	63.14
12/29/2025	62.62	64.99	62.30	64.32	439,019	64.32
12/26/2025	63.38	63.38	62.20	62.72	240,656	62.72
12/24/2025	63.10	63.95	62.31	63.41	168,091	63.41
12/23/2025	64.17	64.17	62.18	63.29	678,473	63.29
12/22/2025	62.00	64.90	61.92	64.65	874,820	64.65
12/19/2025	58.96	62.23	58.96	61.51	1,249,197	61.51
12/18/2025	60.24	61.51	58.51	59.27	719,273	59.27
12/17/2025	60.74	64.98	58.86	59.18	1,443,758	59.18
12/16/2025	58.03	61.78	58.03	60.91	881,181	60.91
12/15/2025	58.71	59.73	56.60	58.13	727,443	58.13
12/12/2025	61.08	62.14	57.56	58.00	803,110	58.00
12/11/2025	61.90	63.17	61.07	61.62	550,045	61.62
12/10/2025	60.67	61.89	58.58	61.25	743,952	61.25
12/09/2025	57.96	62.70	57.96	61.25	1,290,856	61.25
12/08/2025	59.85	60.39	58.08	58.23	468,584	58.23
12/05/2025	58.29	61.27	57.87	59.79	662,712	59.79
12/04/2025	56.20	58.82	55.64	58.39	539,275	58.39
12/03/2025	57.00	57.78	56.04	56.37	471,067	56.37
12/02/2025	56.04	57.25	55.34	56.82	479,196	56.82
12/01/2025	57.55	57.55	54.88	55.18	580,823	55.18
11/28/2025	58.46	60.00	58.21	58.47	219,267	58.47
11/26/2025	57.21	58.37	57.06	57.88	354,163	57.88
11/25/2025	55.37	58.85	54.30	57.68	802,476	57.68
11/24/2025	55.96	57.42	54.85	55.47	579,731	55.47