Xometry Inc (XMTR) Historical Stock Data
16.62 ↓0.97 (-5.51%)
As of May 7, 2024, 2:02pm EST.
Historical Data
In the past 30 trading days, XMTR is up 0.31% a day on average. There have been 13 days where Xometry Inc closed green and 17 days where XMTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 18.37 | 17.59 | ↓$0.78 (-4.25%) | 17.45 | 18.52 | 1.07M |
| 2024-05-03 | 18.36 | 18.34 | ↓$0.02 (-0.11%) | 18.29 | 19.15 | 898.19K |
| 2024-05-02 | 18.21 | 17.94 | ↓$0.27 (-1.48%) | 17.59 | 18.25 | 387.98K |
| 2024-05-01 | 17.91 | 17.73 | ↓$0.18 (-1.01%) | 17.17 | 18.47 | 423.28K |
| 2024-04-30 | 17.36 | 17.87 | ↑$0.51 (2.94%) | 17.36 | 17.91 | 383.69K |
| 2024-04-29 | 17.77 | 17.66 | ↓$0.11 (-0.62%) | 17.30 | 17.98 | 371.86K |
| 2024-04-26 | 16.78 | 17.53 | ↑$0.75 (4.47%) | 16.64 | 17.58 | 316.19K |
| 2024-04-25 | 16.31 | 16.92 | ↑$0.61 (3.74%) | 16.10 | 16.96 | 443.38K |
| 2024-04-24 | 17.00 | 16.89 | ↓$0.11 (-0.65%) | 16.72 | 17.33 | 457.74K |
| 2024-04-23 | 16.15 | 17.38 | ↑$1.23 (7.62%) | 16.13 | 17.63 | 633.82K |
| 2024-04-22 | 16.25 | 16.15 | ↓$0.10 (-0.62%) | 15.80 | 16.39 | 407.12K |
| 2024-04-19 | 15.98 | 16.07 | ↑$0.09 (0.56%) | 15.78 | 16.43 | 754.91K |
| 2024-04-18 | 16.13 | 16.05 | ↓$0.08 (-0.50%) | 15.86 | 16.60 | 644.78K |
| 2024-04-17 | 16.20 | 16.13 | ↓$0.07 (-0.43%) | 16.00 | 16.65 | 513.05K |
| 2024-04-16 | 16.37 | 16.15 | ↓$0.22 (-1.34%) | 15.98 | 16.68 | 641.40K |
| 2024-04-15 | 17.36 | 16.57 | ↓$0.79 (-4.55%) | 16.43 | 17.39 | 560.80K |
| 2024-04-12 | 18.10 | 17.36 | ↓$0.74 (-4.09%) | 17.07 | 18.39 | 1.55M |
| 2024-04-11 | 18.16 | 18.30 | ↑$0.14 (0.77%) | 18.12 | 18.58 | 605.86K |
| 2024-04-10 | 17.50 | 18.00 | ↑$0.50 (2.86%) | 17.26 | 18.14 | 623.87K |
| 2024-04-09 | 18.29 | 18.42 | ↑$0.13 (0.71%) | 18.10 | 18.86 | 585.96K |
| 2024-04-08 | 17.89 | 18.27 | ↑$0.38 (2.12%) | 17.65 | 18.63 | 555.22K |
| 2024-04-05 | 17.42 | 17.86 | ↑$0.44 (2.53%) | 17.38 | 18.42 | 729.05K |
| 2024-04-04 | 17.82 | 17.47 | ↓$0.35 (-1.96%) | 17.29 | 18.54 | 696.91K |
| 2024-04-03 | 16.54 | 17.41 | ↑$0.87 (5.26%) | 16.51 | 17.43 | 344.81K |
| 2024-04-02 | 16.90 | 16.66 | ↓$0.24 (-1.42%) | 16.51 | 17.36 | 457.99K |
| 2024-04-01 | 16.86 | 17.36 | ↑$0.50 (2.97%) | 16.52 | 17.38 | 294.49K |
| 2024-03-28 | 16.94 | 16.89 | ↓$0.05 (-0.30%) | 16.63 | 17.48 | 462.18K |
| 2024-03-27 | 16.42 | 16.88 | ↑$0.46 (2.80%) | 16.30 | 16.98 | 503.99K |
| 2024-03-26 | 16.44 | 16.24 | ↓$0.20 (-1.22%) | 16.03 | 16.51 | 655.71K |
| 2024-03-25 | 17.31 | 16.35 | ↓$0.96 (-5.55%) | 16.29 | 17.89 | 558.99K |
Create an account or log in to view more rows.
$XMTR Shorts talk the talk but cant walk the walk
$XMTR over a thousand shares in now
$XMTR Be patient !!
$XMTR we all speculate but nobody knows what going to happen.
$XMTR I do it for the thrills!
$XMTR C'mon
do a spike!!
$XMTR lmao wtf was that
$XMTR Exciting times ahead people.
$XMTR NOT SELLING.
$XMTR hint hint this is when you buy a few