5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
-13.27%
3 MONTH PERFORMANCE
-37.01%
6 MONTH PERFORMANCE
+11.97%
YEAR-TO-DATE PERFORMANCE
-49.58%
1 YEAR PERFORMANCE
+29.81%
Xometry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $21.20 | $21.51 (1.46%) | $21.81 | $20.95 | 457,937 | $1.06 B |
| 04/14/2025 | $22.15 | $21.49 (-2.98%) | $22.21 | $21.32 | 368,910 | $1.05 B |
| 04/11/2025 | $20.82 | $21.48 (3.17%) | $21.57 | $19.95 | 400,847 | $1.05 B |
| 04/10/2025 | $20.94 | $20.95 (0.05%) | $22.06 | $20.49 | 587,576 | $1.03 B |
| 04/09/2025 | $19.11 | $22.07 (15.49%) | $22.68 | $18.65 | 1.10 M | $1.08 B |
| 04/08/2025 | $22.00 | $19.34 (-12.09%) | $22.23 | $18.77 | 813,500 | $949.26 M |
| 04/07/2025 | $18.89 | $20.91 (10.69%) | $22.52 | $18.59 | 1.10 M | $1.03 B |
| 04/04/2025 | $20.37 | $19.98 (-1.91%) | $20.97 | $18.91 | 1.10 M | $980.67 M |
| 04/03/2025 | $22.96 | $21.66 (-5.66%) | $23.54 | $21.55 | 916,537 | $1.06 B |
| 04/02/2025 | $24.74 | $25.13 (1.58%) | $25.54 | $24.31 | 445,618 | $1.23 B |
| 04/01/2025 | $25.24 | $25.07 (-0.67%) | $25.49 | $24.48 | 450,716 | $1.23 B |
| 03/31/2025 | $25.07 | $24.92 (-0.6%) | $25.07 | $24.02 | 729,900 | $1.22 B |
| 03/28/2025 | $26.31 | $25.89 (-1.6%) | $26.50 | $25.33 | 481,600 | $1.27 B |
| 03/27/2025 | $26.24 | $26.60 (1.37%) | $27.57 | $26.03 | 574,319 | $1.31 B |
| 03/26/2025 | $27.35 | $26.50 (-3.11%) | $27.35 | $25.85 | 421,644 | $1.30 B |
| 03/25/2025 | $27.10 | $26.81 (-1.07%) | $27.33 | $26.31 | 454,100 | $1.32 B |
| 03/24/2025 | $26.96 | $27.22 (0.96%) | $27.45 | $26.50 | 537,321 | $1.34 B |
| 03/21/2025 | $25.42 | $25.72 (1.18%) | $25.89 | $25.13 | 973,794 | $1.26 B |
| 03/20/2025 | $26.24 | $25.63 (-2.32%) | $26.59 | $25.40 | 391,774 | $1.26 B |
| 03/19/2025 | $25.42 | $26.27 (3.34%) | $26.79 | $25.40 | 542,803 | $1.29 B |
| 03/18/2025 | $25.43 | $25.42 (-0.04%) | $25.67 | $24.75 | 472,949 | $1.25 B |
| 03/17/2025 | $24.71 | $25.70 (4.01%) | $26.04 | $24.69 | 574,300 | $1.26 B |
| 03/14/2025 | $24.45 | $24.80 (1.43%) | $24.89 | $24.06 | 456,908 | $1.22 B |
| 03/13/2025 | $25.56 | $23.62 (-7.59%) | $25.81 | $23.29 | 547,500 | $1.16 B |
| 03/12/2025 | $24.37 | $25.64 (5.21%) | $25.83 | $24.19 | 896,631 | $1.26 B |
| 03/11/2025 | $23.08 | $23.64 (2.43%) | $23.98 | $22.81 | 625,912 | $1.16 B |
| 03/10/2025 | $24.03 | $23.04 (-4.12%) | $24.03 | $22.66 | 975,957 | $1.13 B |
| 03/07/2025 | $24.33 | $24.63 (1.23%) | $24.96 | $23.23 | 875,400 | $1.21 B |
| 03/06/2025 | $25.10 | $24.71 (-1.55%) | $25.81 | $24.44 | 503,336 | $1.21 B |
| 03/05/2025 | $25.09 | $25.80 (2.83%) | $25.93 | $24.60 | 526,155 | $1.27 B |
| 03/04/2025 | $24.50 | $25.03 (2.16%) | $25.06 | $23.07 | 1.32 M | $1.23 B |
| 03/03/2025 | $27.44 | $25.25 (-7.98%) | $27.67 | $25.21 | 633,621 | $1.24 B |
| 02/28/2025 | $27.02 | $27.32 (1.11%) | $27.43 | $26.21 | 1.07 M | $1.34 B |
| 02/27/2025 | $27.38 | $27.35 (-0.11%) | $28.27 | $26.44 | 731,134 | $1.34 B |
| 02/26/2025 | $28.71 | $27.02 (-5.89%) | $29.55 | $26.67 | 1.13 M | $1.33 B |
| 02/25/2025 | $29.76 | $28.44 (-4.44%) | $30.89 | $27.84 | 1.28 M | $1.40 B |
| 02/24/2025 | $32.35 | $31.31 (-3.21%) | $32.64 | $30.76 | 895,800 | $1.54 B |
| 02/21/2025 | $35.35 | $32.27 (-8.71%) | $35.55 | $32.17 | 641,900 | $1.59 B |
| 02/20/2025 | $37.29 | $34.94 (-6.3%) | $37.87 | $34.84 | 584,400 | $1.72 B |
| 02/19/2025 | $37.61 | $37.14 (-1.25%) | $38.07 | $36.74 | 431,717 | $1.83 B |
| 02/18/2025 | $37.51 | $38.16 (1.73%) | $38.58 | $36.91 | 648,336 | $1.88 B |
| 02/14/2025 | $38.44 | $37.45 (-2.58%) | $38.61 | $36.94 | 329,728 | $1.85 B |
| 02/13/2025 | $35.87 | $38.38 (7%) | $38.48 | $35.75 | 571,905 | $1.89 B |
| 02/12/2025 | $34.30 | $35.34 (3.03%) | $36.50 | $33.51 | 462,039 | $1.74 B |
| 02/11/2025 | $35.54 | $35.04 (-1.41%) | $36.23 | $34.81 | 460,200 | $1.73 B |
| 02/10/2025 | $36.12 | $36.58 (1.27%) | $36.92 | $35.69 | 453,074 | $1.80 B |
| 02/07/2025 | $36.53 | $35.67 (-2.35%) | $37.23 | $35.00 | 480,702 | $1.76 B |
| 02/06/2025 | $36.80 | $36.21 (-1.6%) | $36.93 | $34.90 | 517,693 | $1.78 B |
| 02/05/2025 | $34.43 | $36.69 (6.56%) | $36.88 | $34.43 | 465,100 | $1.81 B |
| 02/04/2025 | $35.00 | $34.90 (-0.29%) | $35.79 | $33.07 | 745,913 | $1.72 B |
| 02/03/2025 | $32.03 | $35.54 (10.96%) | $36.94 | $31.80 | 770,900 | $1.75 B |
| 01/31/2025 | $35.18 | $33.21 (-5.6%) | $35.40 | $33.15 | 847,300 | $1.64 B |
| 01/30/2025 | $34.93 | $34.93 (0%) | $35.41 | $34.59 | 521,600 | $1.72 B |
| 01/29/2025 | $34.65 | $34.12 (-1.53%) | $34.83 | $33.31 | 788,645 | $1.68 B |
| 01/28/2025 | $33.82 | $34.06 (0.71%) | $34.32 | $32.67 | 576,114 | $1.68 B |
| 01/27/2025 | $31.77 | $33.63 (5.85%) | $34.13 | $31.52 | 889,900 | $1.66 B |
| 01/24/2025 | $33.34 | $32.66 (-2.04%) | $33.92 | $32.55 | 365,329 | $1.61 B |
| 01/23/2025 | $32.78 | $33.25 (1.43%) | $33.56 | $32.40 | 396,237 | $1.64 B |
| 01/22/2025 | $34.00 | $33.01 (-2.91%) | $34.25 | $32.84 | 503,070 | $1.63 B |
| 01/21/2025 | $33.87 | $34.06 (0.56%) | $34.87 | $33.33 | 673,138 | $1.68 B |
| 01/17/2025 | $34.44 | $33.23 (-3.51%) | $34.49 | $33.13 | 973,060 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
