-
5 DAY PERFORMANCE
-1.31% -
1 MONTH PERFORMANCE
+55.18% -
3 MONTH PERFORMANCE
+54.33% -
6 MONTH PERFORMANCE
+90.01% -
YEAR-TO-DATE PERFORMANCE
-13.70% -
1 YEAR PERFORMANCE
+38.53%
Xometry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $31.65 | $31.00 (-2.05%) | $32.08 | $30.82 | 258,188 | $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 |
| 10/18/2024 | $20.55 | $20.90 (1.7%) | $21.49 | $20.54 | 1.09 M | $1.02 B |
| 10/17/2024 | $20.84 | $20.37 (-2.26%) | $21.13 | $19.97 | 467,300 | $994.87 M |
| 10/16/2024 | $19.72 | $20.80 (5.48%) | $21.00 | $19.42 | 860,614 | $1.02 B |
| 10/15/2024 | $18.81 | $19.21 (2.13%) | $19.70 | $18.68 | 323,537 | $938.22 M |
| 10/14/2024 | $18.08 | $18.81 (4.04%) | $18.87 | $17.10 | 364,152 | $918.68 M |
| 10/11/2024 | $17.24 | $17.96 (4.18%) | $18.25 | $17.23 | 299,391 | $877.17 M |
| 10/10/2024 | $16.83 | $17.41 (3.45%) | $17.46 | $16.26 | 335,808 | $850.31 M |
| 10/09/2024 | $17.22 | $17.17 (-0.29%) | $17.45 | $17.16 | 162,345 | $838.58 M |
| 10/08/2024 | $17.39 | $17.26 (-0.75%) | $17.56 | $17.19 | 221,300 | $842.98 M |
| 10/07/2024 | $17.30 | $17.37 (0.4%) | $17.39 | $16.86 | 309,211 | $848.35 M |
| 10/04/2024 | $18.01 | $17.39 (-3.44%) | $18.05 | $17.19 | 328,613 | $849.33 M |
| 10/03/2024 | $17.46 | $17.51 (0.29%) | $17.53 | $17.04 | 261,700 | $855.19 M |
| 10/02/2024 | $17.32 | $17.62 (1.73%) | $18.13 | $17.11 | 357,714 | $860.56 M |
| 10/01/2024 | $18.25 | $17.53 (-3.95%) | $18.45 | $17.18 | 383,900 | $856.17 M |
| 09/30/2024 | $18.57 | $18.37 (-1.08%) | $19.00 | $18.20 | 226,900 | $897.19 M |
| 09/27/2024 | $18.80 | $18.79 (-0.05%) | $19.10 | $18.65 | 279,442 | $917.71 M |
| 09/26/2024 | $18.74 | $18.51 (-1.23%) | $18.99 | $18.26 | 274,400 | $904.03 M |
| 09/25/2024 | $18.68 | $18.30 (-2.03%) | $19.11 | $18.27 | 386,809 | $893.77 M |
| 09/24/2024 | $18.80 | $18.74 (-0.32%) | $19.00 | $18.39 | 323,935 | $915.26 M |
| 09/23/2024 | $19.27 | $18.54 (-3.79%) | $19.27 | $18.08 | 387,400 | $905.50 M |
| 09/20/2024 | $19.17 | $18.90 (-1.41%) | $19.61 | $18.89 | 672,340 | $923.08 M |
| 09/19/2024 | $20.00 | $19.20 (-4%) | $20.12 | $18.85 | 578,839 | $937.73 M |
| 09/18/2024 | $19.54 | $19.26 (-1.43%) | $19.80 | $18.90 | 310,716 | $940.66 M |
| 09/17/2024 | $18.81 | $19.49 (3.62%) | $19.58 | $18.57 | 337,400 | $951.89 M |
| 09/16/2024 | $18.63 | $18.50 (-0.7%) | $19.16 | $18.07 | 346,200 | $903.54 M |
| 09/13/2024 | $18.07 | $18.81 (4.1%) | $18.86 | $17.96 | 314,100 | $918.68 M |
| 09/12/2024 | $17.26 | $17.75 (2.84%) | $17.94 | $17.07 | 399,200 | $866.91 M |
| 09/11/2024 | $17.38 | $17.32 (-0.35%) | $17.50 | $16.11 | 409,808 | $845.91 M |
| 09/10/2024 | $17.89 | $17.51 (-2.12%) | $17.93 | $17.35 | 282,615 | $855.19 M |
| 09/09/2024 | $17.75 | $17.86 (0.62%) | $18.50 | $17.66 | 258,831 | $872.28 M |
| 09/06/2024 | $18.87 | $17.62 (-6.62%) | $19.22 | $17.60 | 594,143 | $860.56 M |
| 09/05/2024 | $18.83 | $18.77 (-0.32%) | $18.83 | $18.20 | 288,200 | $916.73 M |
| 09/04/2024 | $18.37 | $18.65 (1.52%) | $19.12 | $18.18 | 340,715 | $910.87 M |
| 09/03/2024 | $19.22 | $18.39 (-4.32%) | $19.45 | $17.93 | 458,400 | $898.17 M |
| 08/30/2024 | $20.51 | $19.64 (-4.24%) | $20.64 | $19.16 | 297,515 | $959.22 M |
| 08/29/2024 | $20.28 | $20.25 (-0.15%) | $20.91 | $20.15 | 404,000 | $989.01 M |
| 08/28/2024 | $20.15 | $20.08 (-0.35%) | $20.44 | $19.43 | 514,600 | $980.71 M |