Xometry, Inc.XMTRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $57.13 | $59.83 | $56.86 | $59.39 | 191,054 |
| 1/30/2026 | $59.65 | $62.29 | $55.00 | $57.13 | 1.07M |
| 1/29/2026 | $65.66 | $66.76 | $59.37 | $61.11 | 746,900 |
| 1/28/2026 | $65.41 | $65.99 | $63.67 | $64.87 | 392,334 |
| 1/27/2026 | $64.75 | $65.85 | $64.00 | $65.22 | 612,200 |
| 1/26/2026 | $61.40 | $64.14 | $61.02 | $64.03 | 520,355 |
| 1/23/2026 | $62.36 | $62.36 | $60.11 | $61.55 | 633,100 |
| 1/22/2026 | $61.33 | $63.99 | $60.83 | $62.40 | 470,952 |
| 1/21/2026 | $61.33 | $62.47 | $59.00 | $60.52 | 616,334 |
| 1/20/2026 | $60.50 | $61.85 | $59.75 | $60.61 | 550,477 |
| 1/16/2026 | $64.65 | $64.84 | $60.17 | $61.75 | 972,720 |
| 1/15/2026 | $63.60 | $66.50 | $63.47 | $63.57 | 743,000 |
| 1/14/2026 | $65.30 | $65.65 | $62.00 | $63.56 | 744,461 |
| 1/13/2026 | $64.78 | $66.11 | $64.00 | $65.39 | 471,524 |
| 1/12/2026 | $62.39 | $64.44 | $62.00 | $64.06 | 358,350 |
| 1/9/2026 | $62.50 | $63.89 | $61.08 | $62.89 | 680,158 |
| 1/8/2026 | $68.14 | $68.84 | $61.86 | $62.64 | 965,416 |
| 1/7/2026 | $68.57 | $69.00 | $66.52 | $68.25 | 534,461 |
| 1/6/2026 | $67.92 | $68.25 | $63.49 | $67.88 | 753,947 |
| 1/5/2026 | $63.41 | $67.97 | $62.83 | $67.81 | 1.10M |
| 1/2/2026 | $60.24 | $63.33 | $60.03 | $62.76 | 692,100 |
| 12/31/2025 | $63.38 | $63.42 | $59.41 | $59.47 | 856,744 |
| 12/30/2025 | $63.90 | $64.90 | $62.95 | $63.14 | 498,800 |
| 12/29/2025 | $62.62 | $64.99 | $62.30 | $64.32 | 439,228 |
| 12/26/2025 | $63.38 | $63.38 | $62.20 | $62.72 | 240,656 |
| 12/24/2025 | $63.10 | $63.95 | $62.31 | $63.41 | 168,100 |
| 12/23/2025 | $64.17 | $64.17 | $62.18 | $63.29 | 678,500 |
| 12/22/2025 | $62.00 | $64.90 | $61.92 | $64.65 | 875,427 |
| 12/19/2025 | $58.96 | $62.23 | $58.96 | $61.51 | 1.25M |
| 12/18/2025 | $60.24 | $61.51 | $58.51 | $59.28 | 719,373 |
| 12/17/2025 | $60.74 | $64.98 | $58.86 | $59.18 | 1.44M |
| 12/16/2025 | $58.03 | $61.78 | $58.03 | $60.91 | 881,255 |
| 12/15/2025 | $58.71 | $59.73 | $56.60 | $58.13 | 727,443 |
| 12/12/2025 | $61.08 | $62.14 | $57.56 | $58.00 | 803,110 |
| 12/11/2025 | $61.90 | $63.17 | $61.07 | $61.62 | 550,415 |
| 12/10/2025 | $60.67 | $61.89 | $58.58 | $61.25 | 744,000 |
| 12/9/2025 | $57.96 | $62.70 | $57.96 | $61.25 | 1.29M |
| 12/8/2025 | $59.85 | $60.39 | $58.08 | $58.23 | 471,700 |
| 12/5/2025 | $58.29 | $61.27 | $57.87 | $59.79 | 662,712 |
| 12/4/2025 | $56.20 | $58.82 | $55.64 | $58.39 | 539,497 |
| 12/3/2025 | $57.00 | $57.78 | $56.04 | $56.37 | 471,100 |
| 12/2/2025 | $56.04 | $57.25 | $55.34 | $56.82 | 479,347 |
| 12/1/2025 | $57.55 | $57.55 | $54.88 | $55.18 | 580,824 |
| 11/28/2025 | $58.46 | $60.00 | $58.21 | $58.47 | 219,300 |
| 11/26/2025 | $57.21 | $58.37 | $57.06 | $57.88 | 354,163 |
| 11/25/2025 | $55.37 | $58.85 | $54.30 | $57.68 | 802,500 |
| 11/24/2025 | $55.96 | $57.42 | $54.85 | $55.47 | 581,738 |
| 11/21/2025 | $55.28 | $57.44 | $53.80 | $55.96 | 727,400 |
| 11/20/2025 | $62.10 | $62.22 | $54.93 | $55.39 | 864,508 |
| 11/19/2025 | $58.50 | $60.93 | $57.70 | $60.36 | 618,357 |
| 11/18/2025 | $55.55 | $58.59 | $54.26 | $58.35 | 733,076 |
| 11/17/2025 | $60.57 | $61.00 | $55.32 | $56.34 | 875,123 |
| 11/14/2025 | $57.70 | $61.65 | $57.70 | $60.58 | 653,159 |
| 11/13/2025 | $64.39 | $65.22 | $58.78 | $59.22 | 815,318 |
| 11/12/2025 | $65.59 | $66.81 | $63.50 | $65.66 | 572,155 |
| 11/11/2025 | $66.00 | $66.42 | $64.03 | $65.59 | 667,000 |
| 11/10/2025 | $66.50 | $69.26 | $65.50 | $66.39 | 754,353 |
| 11/7/2025 | $61.27 | $65.08 | $59.49 | $64.81 | 1.01M |
| 11/6/2025 | $61.95 | $63.30 | $60.18 | $62.02 | 1.59M |
| 11/5/2025 | $61.10 | $64.09 | $60.20 | $62.67 | 1.06M |
| 11/4/2025 | $55.46 | $62.72 | $50.94 | $62.62 | 3.15M |