Xometry, Inc. - Class A Common Stock (XMTR)

Last Price86.89

Change-4.90 (-5.34%)

NASDAQ· Last Trade: May 21st, 6:05 PM EDT

Historical Prices For Xometry, Inc. - Class A Common Stock (XMTR)

Date Range:

2026-02-21 - 2026-05-21

Date	Open	High	Low	Close	Volume	Adjusted Close
5/20/2026	87.47	93.13	85.13	91.79	1,044,447	91.79
5/19/2026	86.79	87.79	83.40	87.15	1,173,356	87.15
5/18/2026	86.61	91.24	86.39	87.96	795,004	87.96
5/15/2026	85.95	87.26	83.00	86.12	1,576,657	86.12
5/14/2026	87.74	89.98	85.80	89.98	757,276	89.98
5/13/2026	83.97	89.79	83.10	86.19	1,216,899	86.19
5/12/2026	80.80	84.08	78.13	83.92	923,334	83.92
5/11/2026	80.07	80.81	78.58	80.73	784,626	80.73
5/08/2026	81.87	82.53	75.26	80.01	1,128,860	80.01
5/07/2026	76.00	82.11	69.20	78.50	4,629,774	78.50
5/06/2026	56.51	57.77	54.04	56.40	1,293,097	56.40
5/05/2026	53.52	55.96	53.20	55.44	834,145	55.44
5/04/2026	53.02	54.61	52.54	52.99	612,697	52.99
5/01/2026	52.05	54.21	50.87	53.67	757,458	53.67
4/30/2026	47.67	52.06	47.35	51.27	886,892	51.27
4/29/2026	46.07	46.30	44.32	45.29	466,929	45.29
4/28/2026	46.79	48.78	45.69	46.44	472,923	46.44
4/27/2026	47.63	48.77	47.49	47.61	700,037	47.61
4/24/2026	46.83	48.13	45.79	47.71	373,777	47.71
4/23/2026	48.23	48.65	45.72	46.88	338,326	46.88
4/22/2026	47.70	48.55	47.05	48.37	304,388	48.37
4/21/2026	49.85	51.54	46.30	46.92	784,999	46.92
4/20/2026	48.90	50.31	48.05	49.77	433,025	49.77
4/17/2026	48.50	51.30	48.50	49.40	943,035	49.40
4/16/2026	46.00	48.72	45.93	46.93	731,824	46.93
4/15/2026	44.26	46.74	43.30	46.00	687,338	46.00
4/14/2026	43.08	43.99	42.28	43.70	526,075	43.70
4/13/2026	40.06	42.94	39.84	42.61	540,181	42.61
4/10/2026	41.01	41.63	39.39	40.41	448,014	40.41
4/09/2026	44.34	44.37	40.51	40.62	824,275	40.62
4/08/2026	45.73	46.91	43.27	44.37	785,714	44.37
4/07/2026	42.60	42.84	41.11	42.25	786,020	42.25
4/06/2026	42.28	43.14	41.01	42.80	655,452	42.80
4/02/2026	40.24	42.70	39.59	42.35	805,647	42.35
4/01/2026	41.65	42.70	41.24	41.78	757,125	41.78
3/31/2026	37.85	41.01	36.76	40.84	1,053,765	40.84
3/30/2026	37.53	38.83	36.83	37.41	999,384	37.41
3/27/2026	40.15	40.59	37.47	37.64	1,200,686	37.64
3/26/2026	41.00	42.80	40.72	40.98	540,524	40.98
3/25/2026	42.13	42.98	40.25	41.63	760,719	41.63
3/24/2026	41.46	42.19	40.46	41.45	546,990	41.45
3/23/2026	40.59	42.13	40.05	41.48	544,452	41.48
3/20/2026	39.83	40.17	38.38	39.20	636,484	39.20
3/19/2026	39.43	40.66	38.41	39.94	757,779	39.94
3/18/2026	38.21	40.40	37.94	39.84	824,682	39.84
3/17/2026	37.34	39.48	37.34	38.78	871,247	38.78
3/16/2026	37.50	38.38	36.56	37.34	803,668	37.34
3/13/2026	36.72	37.45	35.94	36.92	1,316,397	36.92
3/12/2026	40.99	41.96	35.86	36.10	2,155,197	36.10
3/11/2026	41.24	42.65	40.11	42.33	1,112,639	42.33
3/10/2026	43.79	44.05	40.82	41.24	751,834	41.24
3/09/2026	42.46	44.17	41.20	43.82	665,779	43.82
3/06/2026	42.79	44.04	42.43	43.39	459,402	43.39
3/05/2026	44.65	46.45	42.89	44.50	1,070,930	44.50
3/04/2026	41.26	44.93	41.20	44.72	865,452	44.72
3/03/2026	40.51	43.28	39.50	41.26	1,246,646	41.26
3/02/2026	40.50	42.73	40.38	41.99	805,045	41.99
2/27/2026	43.50	43.76	40.50	41.02	1,531,608	41.02
2/26/2026	41.82	45.62	40.71	45.26	1,990,157	45.26
2/25/2026	44.63	44.80	40.71	41.82	3,585,337	41.82
2/24/2026	52.10	55.82	42.45	44.44	6,997,732	44.44
2/23/2026	56.04	57.45	52.18	57.15	1,862,728	57.15