Xometry Inc (XMTR) Historical Stock Data
58.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XMTR is up 0.49% a day on average. There have been 17 days where Xometry Inc closed green and 13 days where XMTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 56.20 | 58.39 | ↑$2.19 (3.90%) | 55.64 | 58.82 | 539.25K |
| 2025-12-03 | 57.00 | 56.37 | ↓$0.63 (-1.11%) | 56.04 | 57.78 | 467.09K |
| 2025-12-02 | 56.04 | 56.82 | ↑$0.78 (1.39%) | 55.34 | 57.25 | 478.83K |
| 2025-12-01 | 56.93 | 55.18 | ↓$1.75 (-3.07%) | 54.88 | 57.55 | 560.77K |
| 2025-11-28 | 58.46 | 58.47 | ↑$0.01 (0.02%) | 58.21 | 60.00 | 219.27K |
| 2025-11-26 | 57.21 | 57.88 | ↑$0.67 (1.17%) | 57.06 | 58.37 | 344.58K |
| 2025-11-25 | 55.37 | 57.68 | ↑$2.31 (4.17%) | 54.30 | 58.85 | 802.48K |
| 2025-11-24 | 55.96 | 55.47 | ↓$0.49 (-0.88%) | 54.85 | 57.42 | 574.23K |
| 2025-11-21 | 55.28 | 55.96 | ↑$0.68 (1.23%) | 53.80 | 57.44 | 727.34K |
| 2025-11-20 | 61.93 | 55.39 | ↓$6.54 (-10.56%) | 54.93 | 62.22 | 863.09K |
| 2025-11-19 | 58.50 | 60.36 | ↑$1.86 (3.18%) | 57.70 | 60.93 | 618.10K |
| 2025-11-18 | 55.55 | 58.35 | ↑$2.80 (5.04%) | 54.26 | 58.58 | 732.92K |
| 2025-11-17 | 60.57 | 56.34 | ↓$4.23 (-6.98%) | 55.32 | 61.00 | 866.67K |
| 2025-11-14 | 57.70 | 60.58 | ↑$2.88 (4.99%) | 57.70 | 61.62 | 653.09K |
| 2025-11-13 | 64.39 | 59.22 | ↓$5.17 (-8.03%) | 58.78 | 65.22 | 814.13K |
| 2025-11-12 | 65.59 | 65.66 | ↑$0.07 (0.11%) | 63.50 | 66.81 | 571.95K |
| 2025-11-11 | 66.00 | 65.59 | ↓$0.41 (-0.62%) | 64.03 | 66.42 | 561.60K |
| 2025-11-10 | 66.50 | 66.39 | ↓$0.11 (-0.17%) | 65.66 | 69.26 | 754.17K |
| 2025-11-07 | 61.27 | 64.81 | ↑$3.54 (5.78%) | 59.49 | 65.08 | 1.01M |
| 2025-11-06 | 61.95 | 62.02 | ↑$0.07 (0.11%) | 60.18 | 63.30 | 1.59M |
| 2025-11-05 | 61.10 | 62.67 | ↑$1.57 (2.57%) | 60.20 | 64.09 | 1.05M |
| 2025-11-04 | 54.69 | 62.62 | ↑$7.93 (14.50%) | 50.94 | 62.72 | 3.14M |
| 2025-11-03 | 48.91 | 48.57 | ↓$0.34 (-0.70%) | 47.35 | 49.72 | 691.76K |
| 2025-10-31 | 48.52 | 48.69 | ↑$0.17 (0.35%) | 48.23 | 50.04 | 547.12K |
| 2025-10-30 | 49.75 | 48.52 | ↓$1.23 (-2.47%) | 48.13 | 50.18 | 301.61K |
| 2025-10-29 | 49.61 | 50.52 | ↑$0.91 (1.83%) | 49.26 | 51.81 | 318.52K |
| 2025-10-28 | 50.45 | 49.39 | ↓$1.06 (-2.10%) | 49.36 | 50.90 | 282.31K |
| 2025-10-27 | 50.45 | 50.43 | ↓$0.02 (-0.04%) | 50.11 | 51.43 | 400.50K |
| 2025-10-24 | 51.28 | 49.77 | ↓$1.51 (-2.94%) | 49.72 | 51.83 | 761.27K |
| 2025-10-23 | 48.35 | 50.25 | ↑$1.90 (3.93%) | 48.35 | 50.49 | 265.59K |
Create an account or log in to view more rows.
$XMTR bounce back baby
$XMTR PT?
$XMTR I do it for the thrills!
$XMTR buying time
added
$XMTR Same thing
different day
$XMTR I love you!
$XMTR where’s the WSB guys at? Still sleeping?
$XMTR just bought a half position.
$XMTR pump up the volume
$XMTR the trend is your friend
until the end.