5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
-9.98%
3 MONTH PERFORMANCE
+14.67%
6 MONTH PERFORMANCE
+66.19%
YEAR-TO-DATE PERFORMANCE
+32.14%
1 YEAR PERFORMANCE
+75.06%
Xometry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $57.00 | $56.37 (-1.11%) | $57.78 | $56.04 | 467.10 K | $2.87 B |
| 12/02/2025 | $56.04 | $56.82 (1.39%) | $57.25 | $55.34 | 479.35 K | $2.89 B |
| 12/01/2025 | $57.55 | $55.18 (-4.12%) | $57.55 | $54.88 | 580.82 K | $2.81 B |
| 11/28/2025 | $58.46 | $58.47 (0.02%) | $60.00 | $58.21 | 219.30 K | $2.98 B |
| 11/26/2025 | $57.21 | $57.88 (1.17%) | $58.37 | $57.06 | 354.16 K | $2.95 B |
| 11/25/2025 | $55.37 | $57.68 (4.17%) | $58.85 | $54.29 | 802.50 K | $2.94 B |
| 11/24/2025 | $55.96 | $55.47 (-0.88%) | $57.42 | $54.85 | 581.74 K | $2.82 B |
| 11/21/2025 | $55.28 | $55.96 (1.23%) | $57.44 | $53.80 | 727.40 K | $2.85 B |
| 11/20/2025 | $62.10 | $55.39 (-10.81%) | $62.22 | $54.93 | 864.51 K | $2.82 B |
| 11/19/2025 | $58.50 | $60.36 (3.18%) | $60.93 | $57.70 | 618.36 K | $3.07 B |
| 11/18/2025 | $55.55 | $58.35 (5.04%) | $58.59 | $54.26 | 733.08 K | $2.97 B |
| 11/17/2025 | $60.57 | $56.34 (-6.98%) | $61.00 | $55.32 | 875.12 K | $2.87 B |
| 11/14/2025 | $57.70 | $60.58 (4.99%) | $61.65 | $57.70 | 653.16 K | $3.08 B |
| 11/13/2025 | $64.39 | $59.22 (-8.03%) | $65.22 | $58.78 | 815.32 K | $3.02 B |
| 11/12/2025 | $65.59 | $65.66 (0.11%) | $66.81 | $63.50 | 572.16 K | $3.34 B |
| 11/11/2025 | $66.00 | $65.59 (-0.62%) | $66.42 | $64.03 | 667.00 K | $3.34 B |
| 11/10/2025 | $66.50 | $66.39 (-0.17%) | $69.26 | $65.50 | 754.35 K | $3.38 B |
| 11/07/2025 | $61.27 | $64.81 (5.78%) | $65.08 | $59.49 | 1.01 M | $3.30 B |
| 11/06/2025 | $61.95 | $62.02 (0.11%) | $63.30 | $60.18 | 1.59 M | $3.16 B |
| 11/05/2025 | $61.10 | $62.67 (2.57%) | $64.09 | $60.20 | 1.06 M | $3.19 B |
| 11/04/2025 | $55.46 | $62.62 (12.91%) | $62.72 | $50.94 | 3.15 M | $3.19 B |
| 11/03/2025 | $48.91 | $48.57 (-0.7%) | $49.72 | $47.35 | 706.62 K | $2.47 B |
| 10/31/2025 | $48.52 | $48.69 (0.35%) | $50.04 | $48.23 | 665.56 K | $2.48 B |
| 10/30/2025 | $49.94 | $48.52 (-2.84%) | $50.18 | $48.13 | 302.40 K | $2.45 B |
| 10/29/2025 | $49.61 | $50.52 (1.83%) | $51.83 | $49.26 | 335.44 K | $2.55 B |
| 10/28/2025 | $50.45 | $49.39 (-2.1%) | $50.90 | $49.36 | 300.15 K | $2.50 B |
| 10/27/2025 | $50.45 | $50.43 (-0.04%) | $51.43 | $50.11 | 403.60 K | $2.55 B |
| 10/24/2025 | $51.28 | $49.77 (-2.94%) | $51.83 | $49.72 | 761.33 K | $2.51 B |
| 10/23/2025 | $48.35 | $50.25 (3.93%) | $50.49 | $48.35 | 265.60 K | $2.54 B |
| 10/22/2025 | $48.21 | $48.69 (1%) | $48.70 | $46.21 | 417.16 K | $2.46 B |
| 10/21/2025 | $48.09 | $48.55 (0.96%) | $50.07 | $47.63 | 482.12 K | $2.45 B |
| 10/20/2025 | $48.01 | $48.32 (0.65%) | $49.06 | $47.68 | 370.68 K | $2.44 B |
| 10/17/2025 | $46.50 | $47.02 (1.12%) | $48.80 | $46.47 | 730.15 K | $2.38 B |
| 10/16/2025 | $47.19 | $47.06 (-0.28%) | $47.53 | $44.35 | 1.44 M | $2.38 B |
| 10/15/2025 | $48.50 | $48.69 (0.39%) | $49.11 | $47.68 | 604.51 K | $2.46 B |
| 10/14/2025 | $48.80 | $48.24 (-1.15%) | $49.37 | $47.25 | 690.00 K | $2.44 B |
| 10/13/2025 | $49.31 | $50.00 (1.4%) | $50.14 | $48.07 | 389.10 K | $2.53 B |
| 10/10/2025 | $51.77 | $48.16 (-6.97%) | $51.93 | $47.97 | 517.00 K | $2.43 B |
| 10/09/2025 | $52.54 | $51.77 (-1.47%) | $52.74 | $51.19 | 732.34 K | $2.62 B |
| 10/08/2025 | $54.00 | $52.57 (-2.65%) | $54.90 | $52.48 | 559.38 K | $2.66 B |
| 10/07/2025 | $53.40 | $53.20 (-0.37%) | $53.89 | $51.05 | 573.28 K | $2.69 B |
| 10/06/2025 | $51.52 | $52.75 (2.39%) | $53.34 | $50.78 | 635.99 K | $2.66 B |
| 10/03/2025 | $50.11 | $51.52 (2.81%) | $51.82 | $50.11 | 657.11 K | $2.60 B |
| 10/02/2025 | $52.45 | $50.26 (-4.18%) | $52.59 | $48.82 | 1.10 M | $2.54 B |
| 10/01/2025 | $53.84 | $52.44 (-2.6%) | $53.84 | $51.02 | 668.70 K | $2.65 B |
| 09/30/2025 | $55.87 | $54.47 (-2.51%) | $56.13 | $54.06 | 929.42 K | $2.75 B |
| 09/29/2025 | $56.37 | $55.91 (-0.82%) | $57.87 | $55.85 | 653.43 K | $2.82 B |
| 09/26/2025 | $55.96 | $55.86 (-0.18%) | $56.89 | $54.45 | 846.51 K | $2.82 B |
| 09/25/2025 | $52.62 | $55.02 (4.56%) | $55.08 | $52.00 | 626.10 K | $2.78 B |
| 09/24/2025 | $53.50 | $54.13 (1.18%) | $54.51 | $51.90 | 1.63 M | $2.73 B |
| 09/23/2025 | $55.32 | $54.21 (-2.01%) | $58.03 | $54.10 | 1.04 M | $2.74 B |
| 09/22/2025 | $54.74 | $55.03 (0.53%) | $55.14 | $53.46 | 489.11 K | $2.78 B |
| 09/19/2025 | $53.48 | $53.81 (0.62%) | $54.16 | $52.35 | 1.03 M | $2.72 B |
| 09/18/2025 | $51.84 | $52.43 (1.14%) | $53.29 | $51.04 | 496.52 K | $2.65 B |
| 09/17/2025 | $51.10 | $51.66 (1.1%) | $52.30 | $50.52 | 626.63 K | $2.61 B |
| 09/16/2025 | $52.66 | $51.16 (-2.85%) | $52.68 | $50.99 | 719.55 K | $2.58 B |
| 09/15/2025 | $51.72 | $52.13 (0.79%) | $53.57 | $50.01 | 1.00 M | $2.63 B |
| 09/12/2025 | $50.48 | $50.96 (0.95%) | $51.40 | $49.76 | 487.71 K | $2.57 B |
| 09/11/2025 | $48.65 | $50.63 (4.07%) | $50.81 | $48.10 | 649.43 K | $2.56 B |
| 09/10/2025 | $50.02 | $48.31 (-3.42%) | $50.43 | $47.73 | 542.71 K | $2.44 B |
| 09/09/2025 | $51.56 | $49.84 (-3.34%) | $51.76 | $48.68 | 768.18 K | $2.52 B |
| 09/08/2025 | $50.02 | $51.79 (3.54%) | $51.87 | $49.00 | 687.70 K | $2.62 B |
| 09/05/2025 | $49.92 | $49.68 (-0.48%) | $50.41 | $48.28 | 605.70 K | $2.51 B |
| 09/04/2025 | $46.96 | $49.16 (4.68%) | $49.52 | $45.62 | 865.41 K | $2.48 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.
