XMTR | XOMETRY-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

XOMETRY-A (XMTR)

NASDAQ

$88.91+$0.03 (+0.03%)

Price as of Oct 23, 2026 7:53 PM EDT

$5.0B
Market Cap
78.58%
1-Year Change
Industrial Distribution
Industry

1 Month
-15.36%

Low Price$88.88

High Price$111.07
3 Months
+2.74%

Low Price$80.97

High Price$111.07
1 Year
+78.58%

Low Price$36.10

High Price$111.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	87.31	90.49	85.84	88.88	-0.31%	331,766
10/22/2026	86.57	89.68	86.27	89.16	+0.25%	711,415
10/21/2026	95.04	96.57	88.35	88.94	-5.02%	994,936
10/20/2026	90.40	94.49	89.43	93.64	+2.38%	431,522
10/19/2026	92.40	93.87	90.42	91.46	+0.60%	617,991
10/16/2026	98.40	98.50	89.10	90.91	-8.67%	1,068,357
10/15/2026	92.01	100.22	92.01	99.54	+4.61%	801,244
10/14/2026	104.23	106.51	94.17	95.15	-11.82%	1,170,540
10/13/2026	107.50	110.02	105.03	107.90	-0.06%	519,385
10/12/2026	110.01	111.21	107.11	107.96	-2.80%	859,021
10/09/2026	108.08	112.33	106.88	111.07	+4.31%	484,528
10/08/2026	106.83	108.00	103.83	106.48	-1.22%	580,462
10/07/2026	107.60	109.48	104.68	107.80	-2.58%	835,778
10/06/2026	109.83	112.94	108.35	110.66	+2.75%	1,008,045
10/05/2026	103.22	108.55	102.00	107.70	+5.04%	849,770
10/02/2026	104.83	107.00	100.55	102.53	-1.63%	676,796
10/01/2026	102.50	106.24	101.52	104.23	+1.34%	533,495
09/30/2026	104.88	105.34	102.65	102.85	-1.32%	699,557
09/29/2026	104.00	106.16	101.25	104.23	+1.06%	797,884
09/28/2026	98.75	103.88	98.22	103.14	+2.56%	806,293
09/25/2026	97.38	104.41	96.68	100.57	+3.28%	595,331
09/24/2026	104.99	107.93	96.16	97.38	-7.27%	1,690,839
09/23/2026	104.00	105.46	101.85	105.01	-0.11%	1,224,038
09/22/2026	101.77	105.81	99.60	105.13	+5.63%	1,225,639
09/21/2026	99.00	100.72	96.84	99.53	+2.42%	966,634
09/18/2026	97.66	98.68	95.10	97.18	+2.02%	1,682,220
09/17/2026	95.80	99.93	94.50	95.26	+2.27%	768,378
09/16/2026	87.87	93.68	87.29	93.15	+6.35%	957,135
09/15/2026	84.42	87.65	84.42	87.59	+3.00%	1,791,545
09/14/2026	85.27	87.28	83.61	85.03	-1.25%	471,306
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