NasdaqGS - Nasdaq Real Time Price USD

Xometry, Inc. (XMTR)

Compare
30.75 +0.15 (+0.47%)
As of 9:33 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 30.60 30.75 30.60 30.75 30.75 8,425
Nov 7, 2024 30.00 30.63 28.72 30.60 30.60 1,107,800
Nov 6, 2024 27.76 31.24 27.33 30.62 30.62 1,588,700
Nov 5, 2024 23.12 27.09 21.27 25.84 25.84 1,334,400
Nov 4, 2024 22.42 23.12 21.88 22.06 22.06 895,300
Nov 1, 2024 19.76 23.30 19.76 22.48 22.48 1,169,700
Oct 31, 2024 19.63 19.90 19.16 19.68 19.68 257,000
Oct 30, 2024 20.36 20.89 19.58 19.61 19.61 275,900
Oct 29, 2024 19.80 20.64 19.41 20.46 20.46 327,100
Oct 28, 2024 19.78 20.45 19.78 19.97 19.97 494,500
Oct 25, 2024 19.74 19.89 19.15 19.40 19.40 170,000
Oct 24, 2024 20.11 20.39 19.48 19.49 19.49 354,800
Oct 23, 2024 20.52 20.67 19.72 19.99 19.99 587,200
Oct 22, 2024 20.73 21.34 20.65 20.65 20.65 224,900
Oct 21, 2024 20.91 21.71 20.46 21.04 21.04 481,700
Oct 18, 2024 20.55 21.49 20.54 20.90 20.90 1,086,700
Oct 17, 2024 20.84 21.13 19.97 20.37 20.37 467,300
Oct 16, 2024 19.72 21.00 19.42 20.80 20.80 860,600
Oct 15, 2024 18.81 19.70 18.67 19.21 19.21 323,500
Oct 14, 2024 18.08 18.87 17.10 18.81 18.81 364,100
Oct 11, 2024 17.24 18.25 17.23 17.96 17.96 299,300
Oct 10, 2024 16.83 17.46 16.26 17.41 17.41 335,800
Oct 9, 2024 17.22 17.45 17.16 17.17 17.17 162,100
Oct 8, 2024 17.39 17.56 17.19 17.26 17.26 221,300
Oct 7, 2024 17.30 17.39 16.86 17.37 17.37 309,200
Oct 4, 2024 18.01 18.05 17.19 17.39 17.39 328,600
Oct 3, 2024 17.46 17.53 17.04 17.51 17.51 261,700
Oct 2, 2024 17.32 18.13 17.11 17.62 17.62 357,700
Oct 1, 2024 18.25 18.44 17.18 17.53 17.53 383,900
Sep 30, 2024 18.57 19.00 18.19 18.37 18.37 226,900
Sep 27, 2024 18.80 19.10 18.65 18.79 18.79 279,400
Sep 26, 2024 18.74 18.99 18.25 18.51 18.51 274,400
Sep 25, 2024 18.68 19.11 18.27 18.30 18.30 386,800
Sep 24, 2024 18.80 19.00 18.39 18.74 18.74 323,900
Sep 23, 2024 19.27 19.27 18.08 18.54 18.54 387,400
Sep 20, 2024 19.17 19.60 18.89 18.90 18.90 672,300
Sep 19, 2024 20.00 20.12 18.85 19.20 19.20 578,800
Sep 18, 2024 19.54 19.80 18.90 19.26 19.26 310,600
Sep 17, 2024 18.81 19.58 18.57 19.49 19.49 337,400
Sep 16, 2024 18.63 19.16 18.07 18.50 18.50 346,200
Sep 13, 2024 18.07 18.86 17.96 18.81 18.81 314,100
Sep 12, 2024 17.26 17.94 17.07 17.75 17.75 399,200
Sep 11, 2024 17.38 17.50 16.11 17.32 17.32 409,800
Sep 10, 2024 17.89 17.93 17.35 17.51 17.51 282,600
Sep 9, 2024 17.75 18.50 17.66 17.86 17.86 258,800
Sep 6, 2024 18.87 19.22 17.60 17.62 17.62 594,100
Sep 5, 2024 18.83 18.83 18.19 18.77 18.77 288,200
Sep 4, 2024 18.37 19.12 18.17 18.65 18.65 340,700
Sep 3, 2024 19.22 19.45 17.93 18.39 18.39 458,400
Aug 30, 2024 20.51 20.64 19.16 19.64 19.64 297,500
Aug 29, 2024 20.28 20.91 20.15 20.25 20.25 404,000
Aug 28, 2024 20.15 20.44 19.43 20.08 20.08 514,600
Aug 27, 2024 20.29 20.51 20.00 20.30 20.30 373,100
Aug 26, 2024 20.28 20.55 19.60 20.48 20.48 375,600
Aug 23, 2024 19.42 20.36 19.27 20.18 20.18 571,800
Aug 22, 2024 19.12 19.73 19.03 19.13 19.13 456,900
Aug 21, 2024 18.98 19.13 18.63 19.05 19.05 256,800
Aug 20, 2024 18.94 19.43 18.43 18.71 18.71 553,500
Aug 19, 2024 18.06 18.95 18.06 18.91 18.91 818,900
Aug 16, 2024 17.65 18.66 17.65 18.33 18.33 571,500
Aug 15, 2024 17.78 18.28 17.55 17.67 17.67 465,800
Aug 14, 2024 18.41 18.42 17.01 17.18 17.18 568,000
Aug 13, 2024 16.28 18.33 16.25 18.25 18.25 870,000
Aug 12, 2024 16.13 17.14 15.88 16.25 16.25 900,400
Aug 9, 2024 15.64 16.25 14.68 16.04 16.04 937,700
Aug 8, 2024 15.53 16.44 14.07 16.00 16.00 2,825,000
Aug 7, 2024 11.95 12.37 11.33 11.39 11.39 1,072,900
Aug 6, 2024 12.66 12.66 11.84 11.95 11.95 667,500
Aug 5, 2024 11.82 12.49 11.55 12.49 12.49 607,900
Aug 2, 2024 13.10 13.48 12.20 12.77 12.77 649,000
Aug 1, 2024 14.60 14.66 13.16 13.64 13.64 431,700
Jul 31, 2024 14.79 15.16 14.48 14.63 14.63 463,600
Jul 30, 2024 15.21 15.25 14.22 14.68 14.68 278,800
Jul 29, 2024 15.34 15.47 14.72 15.07 15.07 312,200
Jul 26, 2024 15.51 15.88 14.91 15.20 15.20 528,600
Jul 25, 2024 15.02 15.71 14.78 15.09 15.09 332,800
Jul 24, 2024 15.29 16.14 14.91 14.93 14.93 543,700
Jul 23, 2024 14.31 15.72 14.29 15.45 15.45 883,700
Jul 22, 2024 14.44 14.63 13.72 14.21 14.21 448,100
Jul 19, 2024 14.26 14.36 13.89 14.20 14.20 485,500
Jul 18, 2024 15.22 15.37 14.21 14.33 14.33 904,600
Jul 17, 2024 15.39 15.74 14.99 15.35 15.35 533,200
Jul 16, 2024 14.45 15.79 14.45 15.78 15.78 665,400
Jul 15, 2024 13.93 14.48 13.19 14.21 14.21 451,800
Jul 12, 2024 13.39 13.87 13.31 13.77 13.77 560,100
Jul 11, 2024 12.73 13.35 12.62 13.12 13.12 413,200
Jul 10, 2024 12.17 12.31 11.76 12.28 12.28 299,500
Jul 9, 2024 11.96 12.20 11.86 12.09 12.09 301,600
Jul 8, 2024 11.43 12.17 11.38 11.96 11.96 450,800
Jul 5, 2024 11.69 11.72 11.32 11.36 11.36 332,300
Jul 3, 2024 11.70 11.96 11.55 11.73 11.73 262,900
Jul 2, 2024 11.26 11.80 11.25 11.66 11.66 355,400
Jul 1, 2024 11.53 11.62 11.08 11.28 11.28 521,400
Jun 28, 2024 12.63 12.68 11.19 11.56 11.56 2,757,000
Jun 27, 2024 12.14 12.75 11.92 12.62 12.62 819,800
Jun 26, 2024 11.81 12.18 11.70 12.06 12.06 499,200
Jun 25, 2024 11.83 12.01 11.65 11.89 11.89 917,900
Jun 24, 2024 12.52 12.84 11.93 11.94 11.94 512,400
Jun 21, 2024 12.53 12.77 12.36 12.61 12.61 658,000
Jun 20, 2024 12.71 12.74 12.30 12.57 12.57 496,000
Jun 18, 2024 12.75 12.86 12.35 12.55 12.55 450,300
Jun 17, 2024 12.58 12.78 12.33 12.54 12.54 652,300
Jun 14, 2024 13.00 13.12 12.51 12.67 12.67 840,300
Jun 13, 2024 13.71 13.76 13.01 13.17 13.17 502,400
Jun 12, 2024 14.27 14.71 13.79 13.81 13.81 452,500
Jun 11, 2024 14.09 14.21 13.68 13.77 13.77 437,200
Jun 10, 2024 14.64 14.78 14.22 14.22 14.22 442,900
Jun 7, 2024 14.64 15.16 14.59 14.89 14.89 275,000
Jun 6, 2024 14.82 15.16 14.61 14.96 14.96 313,000
Jun 5, 2024 14.75 15.17 13.43 14.82 14.82 749,600
Jun 4, 2024 15.24 15.65 15.05 15.09 15.09 718,200
Jun 3, 2024 16.39 16.40 15.32 15.37 15.37 480,200
May 31, 2024 15.33 15.85 15.02 15.34 15.34 468,600
May 30, 2024 15.63 15.84 15.07 15.17 15.17 281,400
May 29, 2024 15.85 16.11 15.27 15.50 15.50 479,600
May 28, 2024 15.85 16.57 15.63 16.31 16.31 394,300
May 24, 2024 15.69 16.11 15.52 15.85 15.85 279,600
May 23, 2024 16.08 16.21 15.26 15.58 15.58 480,900
May 22, 2024 15.65 15.87 15.32 15.73 15.73 522,900
May 21, 2024 16.13 16.59 15.49 15.70 15.70 390,000
May 20, 2024 16.22 16.24 15.81 16.21 16.21 515,800
May 17, 2024 15.44 16.27 15.22 16.23 16.23 1,127,800
May 16, 2024 16.47 16.56 15.42 15.47 15.47 507,400
May 15, 2024 16.67 16.79 16.07 16.51 16.51 918,100
May 14, 2024 16.97 17.86 16.48 16.48 16.48 927,800
May 13, 2024 16.39 17.56 16.21 16.54 16.54 706,800
May 10, 2024 15.75 16.32 15.22 16.30 16.30 856,300
May 9, 2024 16.96 17.84 14.41 15.75 15.75 2,102,800
May 8, 2024 16.02 16.40 15.24 15.47 15.47 1,876,500
May 7, 2024 17.60 17.77 16.37 16.39 16.39 827,200
May 6, 2024 18.37 18.52 17.45 17.59 17.59 1,066,600
May 3, 2024 18.29 19.15 18.29 18.34 18.34 909,300
May 2, 2024 18.21 18.25 17.59 17.94 17.94 399,500
May 1, 2024 17.91 18.47 17.17 17.73 17.73 423,300
Apr 30, 2024 17.36 17.91 17.36 17.87 17.87 385,500
Apr 29, 2024 17.77 17.98 17.30 17.66 17.66 394,900
Apr 26, 2024 16.78 17.58 16.64 17.53 17.53 331,000
Apr 25, 2024 16.31 16.96 16.10 16.92 16.92 443,400
Apr 24, 2024 17.00 17.33 16.72 16.89 16.89 457,800
Apr 23, 2024 16.15 17.63 16.13 17.38 17.38 633,800
Apr 22, 2024 16.25 16.53 15.80 16.15 16.15 419,300
Apr 19, 2024 15.98 16.43 15.78 16.07 16.07 754,900
Apr 18, 2024 16.13 16.62 15.86 16.05 16.05 654,400
Apr 17, 2024 16.20 16.75 16.00 16.13 16.13 519,200
Apr 16, 2024 16.37 16.68 15.98 16.15 16.15 641,400
Apr 15, 2024 17.36 17.39 16.43 16.57 16.57 573,000
Apr 12, 2024 18.10 18.47 17.07 17.36 17.36 1,551,200
Apr 11, 2024 18.16 18.58 18.12 18.30 18.30 617,500
Apr 10, 2024 17.50 18.14 17.26 18.00 18.00 624,000
Apr 9, 2024 18.29 18.86 18.09 18.42 18.42 664,600
Apr 8, 2024 17.89 18.63 17.65 18.27 18.27 662,900
Apr 5, 2024 17.42 18.42 17.38 17.86 17.86 729,000
Apr 4, 2024 17.82 18.54 17.28 17.47 17.47 697,000
Apr 3, 2024 16.54 17.43 16.51 17.41 17.41 345,000
Apr 2, 2024 16.90 17.36 16.51 16.66 16.66 469,900
Apr 1, 2024 16.86 17.38 16.52 17.36 17.36 303,000
Mar 28, 2024 16.94 17.48 16.63 16.89 16.89 462,200
Mar 27, 2024 16.42 16.98 16.30 16.88 16.88 504,100
Mar 26, 2024 16.44 16.51 16.03 16.24 16.24 742,700
Mar 25, 2024 17.31 17.89 16.29 16.35 16.35 559,000
Mar 22, 2024 17.80 17.83 17.20 17.20 17.20 502,400
Mar 21, 2024 18.41 18.81 17.69 17.77 17.77 608,700
Mar 20, 2024 17.01 18.38 17.01 18.20 18.20 423,600
Mar 19, 2024 16.44 17.25 16.30 17.10 17.10 455,300
Mar 18, 2024 16.46 16.94 16.30 16.55 16.55 366,800
Mar 15, 2024 16.75 16.83 16.35 16.44 16.44 598,500
Mar 14, 2024 17.37 17.37 16.67 16.92 16.92 700,600
Mar 13, 2024 17.91 18.13 17.40 17.48 17.48 432,000
Mar 12, 2024 18.63 18.82 18.05 18.07 18.07 503,000
Mar 11, 2024 18.08 18.73 17.95 18.61 18.61 633,400
Mar 8, 2024 17.85 18.60 17.75 18.17 18.17 924,500
Mar 7, 2024 17.70 18.44 17.50 17.76 17.76 889,900
Mar 6, 2024 17.00 18.05 16.74 17.71 17.71 1,312,800
Mar 5, 2024 16.80 17.00 16.17 16.43 16.43 1,439,900
Mar 4, 2024 18.21 18.36 16.76 17.05 17.05 2,021,100
Mar 1, 2024 19.81 19.88 17.58 18.00 18.00 3,039,100
Feb 29, 2024 22.47 23.95 18.30 19.56 19.56 4,305,700
Feb 28, 2024 30.18 31.58 30.00 30.09 30.09 938,400
Feb 27, 2024 30.88 31.88 30.47 30.61 30.61 654,000
Feb 26, 2024 29.75 30.93 29.68 30.39 30.39 453,300
Feb 23, 2024 29.43 30.26 29.22 29.88 29.88 283,100
Feb 22, 2024 29.56 30.03 29.15 29.50 29.50 487,400
Feb 21, 2024 30.05 30.27 28.77 29.11 29.11 442,200
Feb 20, 2024 31.00 31.45 30.47 30.92 30.92 203,300
Feb 16, 2024 32.73 33.03 32.05 32.07 32.07 274,400
Feb 15, 2024 33.34 33.68 32.71 33.00 33.00 399,100
Feb 14, 2024 31.57 33.31 31.03 33.00 33.00 509,400
Feb 13, 2024 31.24 31.58 30.02 30.59 30.59 692,400
Feb 12, 2024 33.07 34.74 32.94 33.52 33.52 644,800
Feb 9, 2024 33.90 34.43 32.50 32.92 32.92 466,200
Feb 8, 2024 31.85 33.19 31.55 33.17 33.17 436,700
Feb 7, 2024 32.57 32.71 30.96 31.81 31.81 429,400
Feb 6, 2024 33.86 33.86 32.31 32.31 32.31 304,100
Feb 5, 2024 35.50 35.50 33.66 33.93 33.93 432,700
Feb 2, 2024 34.94 36.29 34.40 35.58 35.58 268,200
Feb 1, 2024 33.02 34.97 32.40 34.94 34.94 354,600
Jan 31, 2024 33.10 34.83 32.10 32.18 32.18 514,800
Jan 30, 2024 33.81 34.23 32.63 33.21 33.21 291,600
Jan 29, 2024 32.28 34.32 32.04 34.26 34.26 567,100
Jan 26, 2024 32.19 32.77 31.89 32.27 32.27 227,600
Jan 25, 2024 33.23 33.24 31.62 31.80 31.80 299,800
Jan 24, 2024 33.80 33.80 32.15 32.20 32.20 255,800
Jan 23, 2024 34.05 34.40 32.91 33.00 33.00 267,800
Jan 22, 2024 33.54 34.00 32.67 33.56 33.56 615,000
Jan 19, 2024 32.04 33.12 31.37 32.80 32.80 685,800
Jan 18, 2024 31.34 31.75 29.69 31.08 31.08 333,000
Jan 17, 2024 30.05 31.29 29.90 31.27 31.27 420,100
Jan 16, 2024 29.48 31.32 29.48 31.20 31.20 373,600
Jan 12, 2024 30.54 30.67 29.57 30.05 30.05 498,700
Jan 11, 2024 31.39 31.46 28.90 30.18 30.18 761,900
Jan 10, 2024 32.87 33.00 31.03 31.59 31.59 753,200
Jan 9, 2024 32.96 33.51 32.63 33.05 33.05 332,700
Jan 8, 2024 32.35 34.16 31.89 33.74 33.74 590,100
Jan 5, 2024 32.41 34.26 32.35 32.51 32.51 437,000
Jan 4, 2024 33.00 34.04 32.54 33.04 33.04 604,100
Jan 3, 2024 33.83 35.28 32.94 33.19 33.19 795,400
Jan 2, 2024 35.00 35.69 33.77 34.66 34.66 799,400
Dec 29, 2023 38.10 38.43 35.90 35.91 35.91 763,500
Dec 28, 2023 36.68 38.74 36.50 38.16 38.16 917,300
Dec 27, 2023 36.67 37.50 36.13 37.01 37.01 741,700
Dec 26, 2023 34.98 36.44 34.52 36.36 36.36 346,000
Dec 22, 2023 34.22 34.76 33.76 34.51 34.51 356,400
Dec 21, 2023 32.84 34.43 32.36 34.16 34.16 759,300
Dec 20, 2023 31.11 32.99 30.44 31.96 31.96 833,900
Dec 19, 2023 30.27 31.37 30.00 30.65 30.65 690,800
Dec 18, 2023 29.97 30.50 29.05 29.77 29.77 552,200
Dec 15, 2023 30.03 30.62 29.00 29.92 29.92 896,600
Dec 14, 2023 26.71 29.17 26.20 29.12 29.12 1,716,600
Dec 13, 2023 24.40 25.60 23.43 25.53 25.53 429,700
Dec 12, 2023 24.49 24.71 24.01 24.31 24.31 214,200
Dec 11, 2023 24.23 25.12 24.13 24.68 24.68 277,500
Dec 8, 2023 24.00 24.80 23.75 24.58 24.58 342,800
Dec 7, 2023 25.10 25.10 23.81 24.28 24.28 411,800
Dec 6, 2023 25.79 26.80 24.97 25.15 25.15 957,100
Dec 5, 2023 25.70 25.90 24.98 25.40 25.40 561,900
Dec 4, 2023 25.22 26.33 25.12 25.92 25.92 828,800
Dec 1, 2023 24.65 25.68 24.17 25.63 25.63 595,000
Nov 30, 2023 23.49 24.76 22.67 24.48 24.48 946,700
Nov 29, 2023 22.57 23.61 22.57 23.27 23.27 344,500
Nov 28, 2023 22.00 22.98 21.90 22.37 22.37 381,100
Nov 27, 2023 21.50 22.39 21.26 22.06 22.06 438,300
Nov 24, 2023 20.48 21.78 20.44 21.63 21.63 265,700
Nov 22, 2023 20.00 20.49 19.75 20.29 20.29 399,100
Nov 21, 2023 19.36 20.03 19.17 19.85 19.85 333,200
Nov 20, 2023 18.95 20.03 18.95 19.74 19.74 408,300
Nov 17, 2023 18.12 19.32 17.86 18.96 18.96 370,900
Nov 16, 2023 18.86 19.08 17.26 17.86 17.86 546,500
Nov 15, 2023 18.84 20.18 18.84 19.02 19.02 521,100
Nov 14, 2023 17.85 18.74 17.53 18.69 18.69 545,800
Nov 13, 2023 16.12 16.77 15.56 16.55 16.55 446,000
Nov 10, 2023 16.48 16.48 15.36 15.92 15.92 582,300
Nov 9, 2023 19.71 19.78 15.74 16.18 16.18 685,500
Nov 8, 2023 17.50 18.22 16.50 16.73 16.73 481,600

Related Tickers