Xometry, Inc. XMTR
119.61 USD -1.17 (-0.97%)
Regular-session close
119.00 -0.61 -0.51%
After hours · Nov 13, 5:00 PM ET
118.40 Day range 127.00
36.10 52-week range 122.47
- YTD
- +101.13%
- 1 year
- +101.98%
XMTR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 126.23 | 127.00 | 118.40 | 119.61 | -1.17 | -0.97% | 576,398 |
| Nov 12, 2026 | 120.00 | 124.61 | 117.48 | 120.78 | -1.69 | -1.38% | 660,186 |
| Nov 11, 2026 | 121.37 | 127.49 | 121.37 | 122.47 | +3.16 | +2.65% | 1,115,500 |
| Nov 10, 2026 | 120.40 | 122.68 | 114.13 | 119.31 | -1.28 | -1.06% | 1,538,400 |
| Nov 9, 2026 | 118.03 | 123.39 | 118.03 | 120.59 | +5.64 | +4.91% | 923,100 |
| Nov 6, 2026 | 112.23 | 117.94 | 108.19 | 114.95 | +5.94 | +5.45% | 1,101,700 |
| Nov 5, 2026 | 113.45 | 113.45 | 103.93 | 109.01 | -4.51 | -3.97% | 904,100 |
| Nov 4, 2026 | 110.49 | 117.44 | 107.00 | 113.52 | +2.23 | +2.00% | 973,700 |
| Nov 3, 2026 | 87.80 | 117.50 | 87.00 | 111.29 | +15.80 | +16.55% | 2,449,000 |
| Nov 2, 2026 | 95.23 | 103.00 | 92.00 | 95.49 | +1.84 | +1.96% | 1,479,600 |
| Oct 30, 2026 | 97.04 | 97.41 | 90.41 | 93.65 | -7.17 | -7.11% | 855,200 |
| Oct 29, 2026 | 98.62 | 102.28 | 98.00 | 100.82 | +1.07 | +1.07% | 488,500 |
| Oct 28, 2026 | 98.55 | 101.74 | 95.79 | 99.75 | +2.61 | +2.69% | 708,400 |
| Oct 27, 2026 | 91.34 | 98.28 | 90.64 | 97.14 | +7.09 | +7.87% | 599,900 |
| Oct 26, 2026 | 89.94 | 92.04 | 87.89 | 90.05 | +1.17 | +1.32% | 375,800 |
| Oct 23, 2026 | 87.31 | 90.49 | 85.84 | 88.88 | -0.28 | -0.31% | 331,800 |
| Oct 22, 2026 | 86.57 | 89.68 | 86.27 | 89.16 | +0.22 | +0.25% | 711,400 |
| Oct 21, 2026 | 95.04 | 96.57 | 88.35 | 88.94 | -4.70 | -5.02% | 994,300 |
| Oct 20, 2026 | 90.40 | 94.49 | 89.43 | 93.64 | +2.18 | +2.38% | 431,500 |
| Oct 19, 2026 | 92.40 | 93.87 | 90.42 | 91.46 | +0.55 | +0.60% | 618,000 |
| Oct 16, 2026 | 98.40 | 98.50 | 89.10 | 90.91 | -8.63 | -8.67% | 1,066,600 |
| Oct 15, 2026 | 92.01 | 100.22 | 92.01 | 99.54 | +4.39 | +4.61% | 801,200 |
| Oct 14, 2026 | 104.23 | 106.51 | 94.17 | 95.15 | -12.75 | -11.82% | 1,169,500 |
| Oct 13, 2026 | 107.50 | 110.02 | 105.03 | 107.90 | -0.06 | -0.06% | 519,400 |
| Oct 12, 2026 | 110.01 | 111.21 | 107.11 | 107.96 | -3.11 | -2.80% | 859,000 |
| Oct 9, 2026 | 108.08 | 112.33 | 106.88 | 111.07 | +4.59 | +4.31% | 484,500 |
| Oct 8, 2026 | 106.83 | 108.00 | 103.83 | 106.48 | -1.32 | -1.22% | 580,500 |
| Oct 7, 2026 | 107.60 | 109.48 | 104.68 | 107.80 | -2.86 | -2.58% | 835,800 |
| Oct 6, 2026 | 109.83 | 112.94 | 108.35 | 110.66 | +2.96 | +2.75% | 1,007,800 |
| Oct 5, 2026 | 103.22 | 108.55 | 102.00 | 107.70 | +5.17 | +5.04% | 849,700 |
| Oct 2, 2026 | 104.83 | 107.00 | 100.55 | 102.53 | -1.70 | -1.63% | 676,500 |
| Oct 1, 2026 | 102.50 | 106.24 | 101.51 | 104.23 | +1.38 | +1.34% | 533,500 |
| Sep 30, 2026 | 104.88 | 105.34 | 102.65 | 102.85 | -1.38 | -1.32% | 699,000 |
| Sep 29, 2026 | 104.00 | 106.16 | 101.25 | 104.23 | +1.09 | +1.06% | 797,900 |
| Sep 28, 2026 | 98.75 | 103.88 | 98.22 | 103.14 | +2.57 | +2.56% | 806,300 |
| Sep 25, 2026 | 97.38 | 104.41 | 96.68 | 100.57 | +3.19 | +3.28% | 595,300 |
| Sep 24, 2026 | 104.99 | 107.93 | 96.16 | 97.38 | -7.63 | -7.27% | 1,690,800 |
| Sep 23, 2026 | 104.00 | 105.46 | 101.85 | 105.01 | -0.12 | -0.11% | 1,224,000 |
| Sep 22, 2026 | 101.77 | 105.81 | 99.60 | 105.13 | +5.60 | +5.63% | 1,225,500 |
| Sep 21, 2026 | 99.00 | 100.72 | 96.84 | 99.53 | +2.35 | +2.42% | 966,600 |
| Sep 18, 2026 | 97.66 | 98.68 | 95.10 | 97.18 | +1.92 | +2.02% | 1,682,200 |
| Sep 17, 2026 | 95.80 | 99.93 | 94.50 | 95.26 | +2.11 | +2.27% | 768,400 |
| Sep 16, 2026 | 87.87 | 93.68 | 87.29 | 93.15 | +5.57 | +6.36% | 957,100 |
| Sep 15, 2026 | 84.42 | 87.65 | 84.42 | 87.58 | +2.55 | +3.00% | 1,791,500 |
| Sep 14, 2026 | 85.27 | 87.28 | 83.61 | 85.03 | -1.08 | -1.25% | 471,300 |
| Sep 11, 2026 | 85.78 | 87.31 | 85.08 | 86.11 | +1.26 | +1.48% | 314,100 |
| Sep 10, 2026 | 83.99 | 86.44 | 83.27 | 84.85 | -0.74 | -0.86% | 553,200 |
| Sep 9, 2026 | 91.00 | 91.81 | 83.00 | 85.59 | -6.86 | -7.42% | 735,600 |
| Sep 8, 2026 | 92.56 | 95.38 | 91.95 | 92.45 | -0.08 | -0.09% | 412,500 |
| Sep 4, 2026 | 94.44 | 95.04 | 92.30 | 92.53 | -0.51 | -0.55% | 314,200 |
| Sep 3, 2026 | 93.55 | 94.72 | 90.94 | 93.04 | +0.81 | +0.88% | 434,400 |
| Sep 2, 2026 | 91.53 | 94.51 | 91.50 | 92.23 | +1.08 | +1.18% | 289,200 |
| Sep 1, 2026 | 90.25 | 92.52 | 89.26 | 91.15 | -1.54 | -1.66% | 438,600 |
| Aug 31, 2026 | 93.62 | 96.93 | 92.30 | 92.69 | -1.42 | -1.51% | 530,800 |
| Aug 28, 2026 | 96.75 | 97.25 | 93.72 | 94.11 | -2.15 | -2.23% | 516,900 |
| Aug 27, 2026 | 89.40 | 98.71 | 89.40 | 96.26 | +8.18 | +9.29% | 642,800 |
| Aug 26, 2026 | 88.21 | 88.61 | 83.31 | 88.08 | +0.30 | +0.34% | 498,100 |
| Aug 25, 2026 | 85.37 | 88.23 | 84.38 | 87.78 | +3.20 | +3.78% | 722,400 |
| Aug 24, 2026 | 84.73 | 86.22 | 82.53 | 84.58 | +0.99 | +1.18% | 753,900 |
| Aug 21, 2026 | 84.19 | 84.19 | 81.29 | 83.59 | +0.47 | +0.57% | 400,000 |
| Aug 20, 2026 | 85.30 | 85.67 | 82.32 | 83.12 | -1.47 | -1.74% | 360,100 |
| Aug 19, 2026 | 86.58 | 86.96 | 83.02 | 84.59 | -1.36 | -1.58% | 389,300 |
| Aug 18, 2026 | 88.24 | 90.17 | 85.86 | 85.95 | -3.78 | -4.21% | 501,100 |
| Aug 17, 2026 | 96.26 | 96.94 | 87.70 | 89.73 | -6.53 | -6.78% | 576,000 |
| Aug 14, 2026 | 94.51 | 97.38 | 94.49 | 96.26 | +1.79 | +1.89% | 330,200 |
65 days, newest first. Daily bars as drawn on the XMTR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.