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

Last Price49.40

Change+2.47 (5.26%)

NASDAQ · Last Trade: Apr 19th, 3:17 AM EDT

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

Date Range:

2026-01-19 - 2026-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2026	48.50	51.30	48.50	49.40	943,035	49.40
4/16/2026	46.00	48.72	45.93	46.93	731,824	46.93
4/15/2026	44.26	46.74	43.30	46.00	687,338	46.00
4/14/2026	43.08	43.99	42.28	43.70	526,075	43.70
4/13/2026	40.06	42.94	39.84	42.61	540,181	42.61
4/10/2026	41.01	41.63	39.39	40.41	448,014	40.41
4/09/2026	44.34	44.37	40.51	40.62	824,275	40.62
4/08/2026	45.73	46.91	43.27	44.37	785,714	44.37
4/07/2026	42.60	42.84	41.11	42.25	786,020	42.25
4/06/2026	42.28	43.14	41.01	42.80	655,452	42.80
4/02/2026	40.24	42.70	39.59	42.35	805,647	42.35
4/01/2026	41.65	42.70	41.24	41.78	757,125	41.78
3/31/2026	37.85	41.01	36.76	40.84	1,053,765	40.84
3/30/2026	37.53	38.83	36.83	37.41	999,384	37.41
3/27/2026	40.15	40.59	37.47	37.64	1,200,686	37.64
3/26/2026	41.00	42.80	40.72	40.98	540,524	40.98
3/25/2026	42.13	42.98	40.25	41.63	760,719	41.63
3/24/2026	41.46	42.19	40.46	41.45	546,990	41.45
3/23/2026	40.59	42.13	40.05	41.48	544,452	41.48
3/20/2026	39.83	40.17	38.38	39.20	636,484	39.20
3/19/2026	39.43	40.66	38.41	39.94	757,779	39.94
3/18/2026	38.21	40.40	37.94	39.84	824,682	39.84
3/17/2026	37.34	39.48	37.34	38.78	871,247	38.78
3/16/2026	37.50	38.38	36.56	37.34	803,668	37.34
3/13/2026	36.72	37.45	35.94	36.92	1,316,397	36.92
3/12/2026	40.99	41.96	35.86	36.10	2,155,197	36.10
3/11/2026	41.24	42.65	40.11	42.33	1,112,639	42.33
3/10/2026	43.79	44.05	40.82	41.24	751,834	41.24
3/09/2026	42.46	44.17	41.20	43.82	665,779	43.82
3/06/2026	42.79	44.04	42.43	43.39	459,402	43.39
3/05/2026	44.65	46.45	42.89	44.50	1,070,930	44.50
3/04/2026	41.26	44.93	41.20	44.72	865,452	44.72
3/03/2026	40.51	43.28	39.50	41.26	1,246,646	41.26
3/02/2026	40.50	42.73	40.38	41.99	805,045	41.99
2/27/2026	43.50	43.76	40.50	41.02	1,531,608	41.02
2/26/2026	41.82	45.62	40.71	45.26	1,990,157	45.26
2/25/2026	44.63	44.80	40.71	41.82	3,585,337	41.82
2/24/2026	52.10	55.82	42.45	44.44	6,997,732	44.44
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	932,136	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