XMTR | XOMETRY-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

XOMETRY-A (XMTR)

NASDAQ

$86.09-$0.03 (-0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$4.8B
Market Cap
68.98%
1-Year Change
Industrial Distribution
Industry

1 Month
-5.82%

Low Price$83.12

High Price$96.26
3 Months
-0.05%

Low Price$80.97

High Price$104.85
1 Year
+68.98%

Low Price$36.10

High Price$104.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	85.78	87.31	85.08	86.11	+1.48%	314,093
09/10/2026	83.99	86.44	83.27	84.85	-0.86%	553,248
09/09/2026	91.00	91.81	83.00	85.59	-7.42%	735,616
09/08/2026	92.56	95.38	91.95	92.45	-0.09%	412,534
09/04/2026	94.44	95.05	92.30	92.53	-0.55%	314,184
09/03/2026	93.55	94.72	90.94	93.04	+0.88%	434,363
09/02/2026	91.53	94.51	91.50	92.23	+1.18%	289,159
09/01/2026	90.25	92.52	89.26	91.15	-1.66%	438,697
08/31/2026	93.62	96.93	92.30	92.69	-1.51%	530,849
08/28/2026	96.75	97.25	93.72	94.11	-2.23%	516,937
08/27/2026	89.40	98.71	89.40	96.26	+9.29%	642,828
08/26/2026	88.21	88.61	83.31	88.08	+0.34%	498,083
08/25/2026	85.37	88.23	84.38	87.78	+3.78%	722,407
08/24/2026	84.73	86.23	82.53	84.58	+1.18%	753,892
08/21/2026	84.19	84.19	81.29	83.59	+0.57%	399,998
08/20/2026	85.30	85.67	82.32	83.12	-1.74%	360,105
08/19/2026	86.59	86.96	83.02	84.59	-1.58%	389,498
08/18/2026	88.24	90.17	85.86	85.95	-4.21%	501,089
08/17/2026	96.26	96.94	87.70	89.73	-6.78%	576,088
08/14/2026	94.51	97.38	94.49	96.26	+1.89%	330,220
08/13/2026	94.09	95.49	93.30	94.47	+1.48%	277,488
08/12/2026	93.17	94.50	90.40	93.09	+1.82%	357,023
08/11/2026	91.45	92.20	89.02	91.43	+0.99%	390,158
08/10/2026	92.49	93.60	90.44	90.53	-2.81%	376,723
08/07/2026	87.95	93.68	87.92	93.15	+6.95%	782,461
08/06/2026	90.28	90.96	86.66	87.09	-5.69%	594,983
08/05/2026	91.66	93.76	88.01	92.34	+0.74%	1,243,844
08/04/2026	89.14	96.35	86.05	91.66	+5.34%	1,632,538
08/04/2026	$0.16 Earnings
08/03/2026	86.00	89.39	85.33	87.01	+1.50%	875,673
07/31/2026	84.91	86.30	82.52	85.72	+0.95%	508,991
07/30/2026	82.77	85.48	82.53	84.91	+4.87%	509,294
07/29/2026	82.89	84.95	80.64	80.97	-2.43%	713,372
07/28/2026	86.99	87.24	81.50	82.99	-3.41%	732,935
07/27/2026	87.60	88.54	84.71	85.92	-0.45%	688,423
07/24/2026	87.37	87.90	83.71	86.31	-0.23%	1,047,995
07/23/2026	95.64	97.12	85.01	86.51	-12.12%	1,499,290
07/22/2026	103.21	103.87	97.35	98.44	-6.11%	1,274,674
07/21/2026	101.22	106.08	101.00	104.85	+4.72%	797,972
07/20/2026	98.53	101.47	97.56	100.12	+1.60%	1,176,884
07/17/2026	94.48	102.00	91.79	98.54	+2.20%	1,641,354
07/16/2026	98.98	99.55	95.31	96.42	-2.29%	500,757
07/15/2026	97.35	99.27	94.59	98.68	+1.57%	483,603
07/14/2026	97.38	99.88	96.99	97.15	+0.50%	797,781
07/13/2026	96.19	97.00	94.36	96.67	+0.62%	913,606
07/10/2026	93.88	96.26	91.11	96.07	+2.58%	1,086,183
07/09/2026	89.92	93.90	89.83	93.65	+4.62%	476,859
07/08/2026	92.96	95.34	88.52	89.52	-3.85%	716,527
07/07/2026	93.13	95.06	90.69	93.10	-1.27%	545,362
07/06/2026	91.26	97.37	89.95	94.30	+2.70%	759,341
07/02/2026	97.22	98.14	90.29	91.82	-4.14%	603,926
07/01/2026	96.51	98.80	95.01	95.78	-0.77%	973,154
06/30/2026	94.35	99.45	93.99	96.52	+2.41%	1,509,126
06/29/2026	94.60	97.10	93.21	94.25	-0.13%	952,068
06/26/2026	91.86	94.82	90.72	94.37	+1.99%	1,368,799
06/25/2026	92.37	93.09	90.02	92.53	+0.93%	466,855
06/24/2026	91.96	94.84	90.66	91.68	-0.10%	471,322
06/23/2026	88.89	93.85	88.86	91.77	+0.23%	788,357
06/22/2026	93.73	94.91	89.28	91.56	-1.84%	534,614
06/18/2026	91.02	94.18	90.28	93.28	+4.97%	804,396
06/17/2026	87.45	92.38	86.74	88.86	+3.35%	1,192,751
06/16/2026	86.78	87.23	84.89	85.98	-1.21%	455,173
06/15/2026	88.56	89.41	86.01	87.03	+0.05%	421,237
06/12/2026	87.37	88.72	86.21	86.99	+0.98%	443,233
06/11/2026	83.50	86.48	82.01	86.15	+4.59%	673,131
06/10/2026	79.08	84.66	78.99	82.37	+1.65%	518,529
06/09/2026	83.39	85.00	76.82	81.03	-1.42%	598,469
06/08/2026	81.96	86.13	81.96	82.20	+1.91%	1,095,840
06/05/2026	83.11	85.17	78.91	80.66	-2.47%	1,365,979
06/04/2026	82.44	83.60	81.00	82.70	+0.55%	595,419
06/03/2026	84.01	84.10	81.40	82.25	-3.24%	1,175,359
06/02/2026	86.25	86.25	81.10	85.00	-10.76%	3,104,628
06/01/2026	94.99	99.86	93.31	95.25	-0.04%	723,117
05/29/2026	95.22	96.41	93.22	95.29	-0.03%	588,876
05/28/2026	95.71	97.63	94.24	95.32	+0.80%	1,286,471
05/27/2026	92.83	95.38	90.70	94.56	+2.07%	412,647
05/26/2026	90.55	93.39	88.10	92.64	+3.84%	850,791
05/22/2026	86.99	89.72	86.90	89.21	+2.67%	415,449
05/21/2026	91.60	91.60	86.19	86.89	-5.34%	710,757
05/20/2026	87.47	93.13	85.13	91.79	+5.32%	1,045,172
05/19/2026	86.63	87.79	83.40	87.15	-0.92%	1,173,367
05/18/2026	86.61	91.24	86.39	87.96	+2.14%	795,004
05/15/2026	85.95	87.26	83.00	86.12	-4.29%	1,576,656
05/14/2026	87.74	89.98	85.80	89.98	+4.40%	757,431
05/13/2026	83.97	89.79	83.10	86.19	+2.70%	1,216,919
05/12/2026	80.80	84.08	78.13	83.92	+3.95%	923,438
05/11/2026	80.07	80.82	78.58	80.74	+0.91%	784,628
05/08/2026	81.87	82.53	75.26	80.01	+1.92%	1,128,860
05/07/2026	76.00	82.11	69.20	78.50	+39.18%	4,629,818
05/07/2026	$0.12 Earnings
05/06/2026	56.51	57.77	54.04	56.40	+1.73%	1,292,810
05/05/2026	53.52	55.96	53.20	55.44	+4.62%	834,145
05/04/2026	53.02	54.61	52.54	52.99	-1.27%	612,807
05/01/2026	52.05	54.21	50.87	53.67	+4.68%	757,458
04/30/2026	47.67	52.07	47.35	51.27	+13.20%	886,991
04/29/2026	46.07	46.30	44.32	45.29	-2.48%	467,152
04/28/2026	46.79	48.78	45.69	46.44	-2.46%	472,923
04/27/2026	47.63	48.78	47.49	47.61	-0.21%	700,035
04/24/2026	46.83	48.13	45.79	47.71	+1.77%	373,776
04/23/2026	48.23	48.65	45.72	46.88	-3.08%	338,326