Advertisement
U.S. Markets close in 4 hrs 9 mins

Xometry, Inc. (XMTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
30.31-0.29 (-0.95%)
As of 11:51AM EST. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 202430.6031.3029.7830.3130.31181,572
Nov 07, 202430.0030.6328.7230.6030.601,107,800
Nov 06, 202427.7631.2427.3330.6230.621,588,700
Nov 05, 202423.1227.0921.2725.8425.841,334,400
Nov 04, 202422.4223.1221.8822.0622.06895,300
Nov 01, 202419.7623.3019.7622.4822.481,169,700
Oct 31, 202419.6319.9019.1619.6819.68257,000
Oct 30, 202420.3620.8919.5819.6119.61275,900
Oct 29, 202419.8020.6419.4120.4620.46327,100
Oct 28, 202419.7820.4519.7819.9719.97494,500
Oct 25, 202419.7419.8919.1519.4019.40170,000
Oct 24, 202420.1120.3919.4819.4919.49354,800
Oct 23, 202420.5220.6719.7219.9919.99587,200
Oct 22, 202420.7321.3420.6520.6520.65224,900
Oct 21, 202420.9121.7120.4621.0421.04481,700
Oct 18, 202420.5521.4920.5420.9020.901,086,700
Oct 17, 202420.8421.1319.9720.3720.37467,300
Oct 16, 202419.7221.0019.4220.8020.80860,600
Oct 15, 202418.8119.7018.6719.2119.21323,500
Oct 14, 202418.0818.8717.1018.8118.81364,100
Oct 11, 202417.2418.2517.2317.9617.96299,300
Oct 10, 202416.8317.4616.2617.4117.41335,800
Oct 09, 202417.2217.4517.1617.1717.17162,100
Oct 08, 202417.3917.5617.1917.2617.26221,300
Oct 07, 202417.3017.3916.8617.3717.37309,200
Oct 04, 202418.0118.0517.1917.3917.39328,600
Oct 03, 202417.4617.5317.0417.5117.51261,700
Oct 02, 202417.3218.1317.1117.6217.62357,700
Oct 01, 202418.2518.4417.1817.5317.53383,900
Sep 30, 202418.5719.0018.1918.3718.37226,900
Sep 27, 202418.8019.1018.6518.7918.79279,400
Sep 26, 202418.7418.9918.2518.5118.51274,400
Sep 25, 202418.6819.1118.2718.3018.30386,800
Sep 24, 202418.8019.0018.3918.7418.74323,900
Sep 23, 202419.2719.2718.0818.5418.54387,400
Sep 20, 202419.1719.6018.8918.9018.90672,300
Sep 19, 202420.0020.1218.8519.2019.20578,800
Sep 18, 202419.5419.8018.9019.2619.26310,600
Sep 17, 202418.8119.5818.5719.4919.49337,400
Sep 16, 202418.6319.1618.0718.5018.50346,200
Sep 13, 202418.0718.8617.9618.8118.81314,100
Sep 12, 202417.2617.9417.0717.7517.75399,200
Sep 11, 202417.3817.5016.1117.3217.32409,800
Sep 10, 202417.8917.9317.3517.5117.51282,600
Sep 09, 202417.7518.5017.6617.8617.86258,800
Sep 06, 202418.8719.2217.6017.6217.62594,100
Sep 05, 202418.8318.8318.1918.7718.77288,200
Sep 04, 202418.3719.1218.1718.6518.65340,700
Sep 03, 202419.2219.4517.9318.3918.39458,400
Aug 30, 202420.5120.6419.1619.6419.64297,500
Aug 29, 202420.2820.9120.1520.2520.25404,000
Aug 28, 202420.1520.4419.4320.0820.08514,600
Aug 27, 202420.2920.5120.0020.3020.30373,100
Aug 26, 202420.2820.5519.6020.4820.48375,600
Aug 23, 202419.4220.3619.2720.1820.18571,800
Aug 22, 202419.1219.7319.0319.1319.13456,900
Aug 21, 202418.9819.1318.6319.0519.05256,800
Aug 20, 202418.9419.4318.4318.7118.71553,500
Aug 19, 202418.0618.9518.0618.9118.91818,900
Aug 16, 202417.6518.6617.6518.3318.33571,500
Aug 15, 202417.7818.2817.5517.6717.67465,800
Aug 14, 202418.4118.4217.0117.1817.18568,000
Aug 13, 202416.2818.3316.2518.2518.25870,000
Aug 12, 202416.1317.1415.8816.2516.25900,400
Aug 09, 202415.6416.2514.6816.0416.04937,700
Aug 08, 202415.5316.4414.0716.0016.002,825,000
Aug 07, 202411.9512.3711.3311.3911.391,072,900
Aug 06, 202412.6612.6611.8411.9511.95667,500
Aug 05, 202411.8212.4911.5512.4912.49607,900
Aug 02, 202413.1013.4812.2012.7712.77649,000
Aug 01, 202414.6014.6613.1613.6413.64431,700
Jul 31, 202414.7915.1614.4814.6314.63463,600
Jul 30, 202415.2115.2514.2214.6814.68278,800
Jul 29, 202415.3415.4714.7215.0715.07312,200
Jul 26, 202415.5115.8814.9115.2015.20528,600
Jul 25, 202415.0215.7114.7815.0915.09332,800
Jul 24, 202415.2916.1414.9114.9314.93543,700
Jul 23, 202414.3115.7214.2915.4515.45883,700
Jul 22, 202414.4414.6313.7214.2114.21448,100
Jul 19, 202414.2614.3613.8914.2014.20485,500
Jul 18, 202415.2215.3714.2114.3314.33904,600
Jul 17, 202415.3915.7414.9915.3515.35533,200
Jul 16, 202414.4515.7914.4515.7815.78665,400
Jul 15, 202413.9314.4813.1914.2114.21451,800
Jul 12, 202413.3913.8713.3113.7713.77560,100
Jul 11, 202412.7313.3512.6213.1213.12413,200
Jul 10, 202412.1712.3111.7612.2812.28299,500
Jul 09, 202411.9612.2011.8612.0912.09301,600
Jul 08, 202411.4312.1711.3811.9611.96450,800
Jul 05, 202411.6911.7211.3211.3611.36332,300
Jul 03, 202411.7011.9611.5511.7311.73262,900
Jul 02, 202411.2611.8011.2511.6611.66355,400
Jul 01, 202411.5311.6211.0811.2811.28521,400
Jun 28, 202412.6312.6811.1911.5611.562,757,000
Jun 27, 202412.1412.7511.9212.6212.62819,800
Jun 26, 202411.8112.1811.7012.0612.06499,200
Jun 25, 202411.8312.0111.6511.8911.89917,900
Jun 24, 202412.5212.8411.9311.9411.94512,400
Jun 21, 202412.5312.7712.3612.6112.61658,000
Jun 20, 202412.7112.7412.3012.5712.57496,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...