5 DAY PERFORMANCE
-2.66%
1 MONTH PERFORMANCE
-20.23%
3 MONTH PERFORMANCE
+59.04%
6 MONTH PERFORMANCE
+134.08%
YEAR-TO-DATE PERFORMANCE
-22.08%
1 YEAR PERFORMANCE
+1.34%
Xometry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $34.44 | $33.23 (-3.51%) | $34.49 | $33.13 | 972,856 | $1.64 B |
| 01/16/2025 | $34.18 | $33.77 (-1.2%) | $35.07 | $33.68 | 419,800 | $1.66 B |
| 01/15/2025 | $34.43 | $34.15 (-0.81%) | $34.99 | $33.56 | 682,070 | $1.68 B |
| 01/14/2025 | $33.07 | $33.29 (0.67%) | $34.34 | $32.61 | 575,637 | $1.64 B |
| 01/13/2025 | $32.76 | $32.92 (0.49%) | $33.90 | $32.21 | 871,900 | $1.62 B |
| 01/10/2025 | $35.46 | $33.54 (-5.41%) | $35.89 | $33.49 | 771,700 | $1.65 B |
| 01/08/2025 | $37.74 | $36.54 (-3.18%) | $39.01 | $36.48 | 967,572 | $1.80 B |
| 01/07/2025 | $41.81 | $38.97 (-6.79%) | $42.60 | $38.85 | 916,902 | $1.92 B |
| 01/06/2025 | $43.27 | $42.00 (-2.94%) | $43.64 | $41.51 | 745,546 | $2.07 B |
| 01/03/2025 | $41.98 | $43.20 (2.91%) | $43.85 | $41.50 | 705,629 | $2.13 B |
| 01/02/2025 | $43.26 | $41.63 (-3.77%) | $44.10 | $41.09 | 666,800 | $2.05 B |
| 12/31/2024 | $44.16 | $42.66 (-3.4%) | $44.51 | $42.42 | 642,108 | $2.10 B |
| 12/30/2024 | $43.83 | $43.88 (0.11%) | $44.97 | $42.60 | 563,833 | $2.16 B |
| 12/27/2024 | $45.11 | $44.18 (-2.06%) | $45.17 | $43.00 | 633,558 | $2.18 B |
| 12/26/2024 | $43.56 | $44.66 (2.53%) | $45.33 | $43.04 | 771,751 | $2.20 B |
| 12/24/2024 | $42.44 | $43.70 (2.97%) | $44.19 | $41.90 | 505,302 | $2.15 B |
| 12/23/2024 | $41.67 | $42.12 (1.08%) | $42.22 | $40.13 | 1.16 M | $2.08 B |
| 12/20/2024 | $36.36 | $41.67 (14.6%) | $42.00 | $36.35 | 1.31 M | $2.05 B |
| 12/19/2024 | $37.84 | $36.60 (-3.28%) | $39.68 | $35.71 | 631,819 | $1.80 B |
| 12/18/2024 | $39.89 | $36.82 (-7.7%) | $41.43 | $35.46 | 1.74 M | $1.81 B |
| 12/17/2024 | $36.73 | $37.22 (1.33%) | $37.73 | $36.10 | 507,731 | $1.83 B |
| 12/16/2024 | $34.76 | $36.73 (5.67%) | $37.37 | $34.60 | 927,038 | $1.81 B |
| 12/13/2024 | $34.80 | $34.76 (-0.11%) | $35.29 | $33.15 | 556,932 | $1.71 B |
| 12/12/2024 | $34.53 | $34.75 (0.64%) | $35.23 | $33.55 | 355,507 | $1.71 B |
| 12/11/2024 | $33.57 | $34.77 (3.57%) | $35.20 | $32.09 | 576,686 | $1.71 B |
| 12/10/2024 | $32.21 | $32.90 (2.14%) | $34.04 | $31.53 | 547,947 | $1.62 B |
| 12/09/2024 | $33.51 | $32.82 (-2.06%) | $35.34 | $32.07 | 576,620 | $1.62 B |
| 12/06/2024 | $32.00 | $32.02 (0.06%) | $32.57 | $31.62 | 297,400 | $1.58 B |
| 12/05/2024 | $32.15 | $31.52 (-1.96%) | $32.59 | $31.14 | 326,332 | $1.55 B |
| 12/04/2024 | $32.22 | $32.20 (-0.06%) | $32.69 | $31.88 | 352,002 | $1.59 B |
| 12/03/2024 | $31.35 | $32.00 (2.07%) | $32.18 | $30.58 | 305,961 | $1.58 B |
| 12/02/2024 | $31.49 | $31.44 (-0.16%) | $32.44 | $30.99 | 617,239 | $1.55 B |
| 11/29/2024 | $30.86 | $31.05 (0.62%) | $31.62 | $30.77 | 260,409 | $1.53 B |
| 11/27/2024 | $31.65 | $31.00 (-2.05%) | $32.08 | $30.82 | 258,200 | $1.53 B |
| 11/26/2024 | $32.60 | $31.26 (-4.11%) | $32.67 | $31.15 | 338,216 | $1.54 B |
| 11/25/2024 | $32.04 | $32.71 (2.09%) | $33.12 | $31.63 | 635,905 | $1.61 B |
| 11/22/2024 | $31.08 | $31.40 (1.03%) | $32.35 | $30.61 | 608,000 | $1.55 B |
| 11/21/2024 | $29.99 | $31.07 (3.6%) | $31.76 | $29.46 | 514,525 | $1.53 B |
| 11/20/2024 | $29.50 | $29.65 (0.51%) | $30.00 | $29.07 | 729,014 | $1.46 B |
| 11/19/2024 | $28.97 | $29.80 (2.87%) | $30.05 | $28.97 | 583,402 | $1.47 B |
| 11/18/2024 | $29.41 | $29.71 (1.02%) | $30.40 | $29.08 | 354,924 | $1.46 B |
| 11/15/2024 | $29.89 | $29.09 (-2.68%) | $29.89 | $28.56 | 488,916 | $1.43 B |
| 11/14/2024 | $31.50 | $29.59 (-6.06%) | $31.50 | $29.16 | 590,158 | $1.46 B |
| 11/13/2024 | $31.40 | $30.95 (-1.43%) | $32.10 | $30.78 | 432,800 | $1.53 B |
| 11/12/2024 | $30.08 | $31.34 (4.19%) | $31.87 | $30.00 | 347,800 | $1.54 B |
| 11/11/2024 | $31.03 | $32.18 (3.71%) | $32.93 | $31.03 | 628,448 | $1.59 B |
| 11/08/2024 | $30.60 | $30.59 (-0.03%) | $31.30 | $29.76 | 702,859 | $1.51 B |
| 11/07/2024 | $30.00 | $30.60 (2%) | $30.63 | $28.72 | 1.11 M | $1.51 B |
| 11/06/2024 | $27.76 | $30.62 (10.3%) | $31.24 | $27.33 | 1.59 M | $1.51 B |
| 11/05/2024 | $23.12 | $25.84 (11.76%) | $27.09 | $21.27 | 1.33 M | $1.27 B |
| 11/04/2024 | $22.42 | $22.06 (-1.61%) | $23.12 | $21.88 | 895,300 | $1.09 B |
| 11/01/2024 | $19.76 | $22.48 (13.77%) | $23.30 | $19.76 | 1.17 M | $1.11 B |
| 10/31/2024 | $19.63 | $19.68 (0.25%) | $19.90 | $19.16 | 257,000 | $961.17 M |
| 10/30/2024 | $20.36 | $19.61 (-3.68%) | $20.89 | $19.58 | 275,945 | $957.75 M |
| 10/29/2024 | $19.80 | $20.46 (3.33%) | $20.64 | $19.41 | 327,105 | $999.27 M |
| 10/28/2024 | $19.78 | $19.97 (0.96%) | $20.45 | $19.78 | 494,500 | $975.34 M |
| 10/25/2024 | $19.74 | $19.40 (-1.72%) | $19.89 | $19.15 | 170,000 | $947.50 M |
| 10/24/2024 | $20.11 | $19.49 (-3.08%) | $20.39 | $19.48 | 354,800 | $951.89 M |
| 10/23/2024 | $20.52 | $19.99 (-2.58%) | $20.67 | $19.72 | 587,200 | $976.31 M |
| 10/22/2024 | $20.73 | $20.65 (-0.39%) | $21.34 | $20.65 | 224,957 | $1.01 B |
| 10/21/2024 | $20.91 | $21.04 (0.62%) | $21.71 | $20.46 | 481,743 | $1.03 B |