Get the Stockscreener App
18.37
2.24%
-0.42
After Hours:
18.37
Xometry Inc Stock (XMTR) Price History
The historical daily chart and data for Xometry Inc stock (XMTR), show that the latest closing stock price as of September 30, 2024, is $18.37.
- Xometry Inc all-time high stock price is $76.53, occurred on August 13, 2021.
- The lowest Xometry Inc stock price recorded was $11.08 on July 01, 2024. Since then, Xometry Inc's stock price has risen over 65.79% to $18.37 now.
- The 52-week high stock price for XMTR is $38.73, representing a 110.86% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for XMTR is $11.08, indicating a -39.68% decrease from the current share price, occurred on July 01, 2024.
- The closing price of Xometry Inc (XMTR) stock in the beginning of 2023 was $54.00. The stock closed the year at $32.23, a loss of over -40.31% for the year.
The table below shows more information about XMTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $19.00 | $18.20 | $0.80 | 225,041.0 | -2.24% |
| Sep 27, 2024 | $19.10 | $18.65 | $0.45 | 278,314.0 | +1.51% |
| Sep 26, 2024 | $18.99 | $18.25 | $0.7344 | 264,552.0 | +1.15% |
| Sep 25, 2024 | $19.11 | $18.27 | $0.84 | 384,118.0 | -2.35% |
| Sep 24, 2024 | $19.00 | $18.39 | $0.61 | 322,447.0 | +1.08% |
| Sep 23, 2024 | $19.27 | $18.08 | $1.19 | 386,377.0 | -1.90% |
| Sep 20, 2024 | $19.61 | $18.89 | $0.715 | 613,467.0 | -1.56% |
| Sep 19, 2024 | $20.12 | $18.85 | $1.27 | 576,567.0 | -0.31% |
| Sep 18, 2024 | $19.80 | $18.90 | $0.90 | 308,150.0 | -1.18% |
| Sep 17, 2024 | $19.58 | $18.57 | $1.01 | 333,824.0 | +5.35% |
| Sep 16, 2024 | $19.16 | $18.07 | $1.09 | 341,304.0 | -1.65% |
| Sep 13, 2024 | $18.86 | $17.96 | $0.90 | 311,854.0 | +5.97% |
| Sep 12, 2024 | $17.94 | $17.07 | $0.87 | 395,943.0 | +2.48% |
| Sep 11, 2024 | $17.50 | $16.11 | $1.39 | 409,507.0 | -1.09% |
| Sep 10, 2024 | $17.93 | $17.35 | $0.585 | 277,523.0 | -1.96% |
| Sep 09, 2024 | $18.50 | $17.66 | $0.84 | 252,844.0 | +1.36% |
| Sep 06, 2024 | $19.22 | $17.60 | $1.62 | 593,051.0 | -6.13% |
| Sep 05, 2024 | $18.83 | $18.20 | $0.635 | 287,777.0 | +0.64% |
| Sep 04, 2024 | $19.12 | $18.18 | $0.945 | 339,711.0 | +1.41% |
Xometry Inc Stock (XMTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xometry Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XMTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xometry Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xometry Inc Stock (XMTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $20.12 | $16.11 | $4.01 | 7,575,469.0 | -6.47% |
| Aug, 2024 | $20.91 | $11.33 | $9.58 | 14,934,929.0 | +34.24% |
| Jul, 2024 | $16.14 | $11.08 | $5.06 | 10,162,440.0 | +26.56% |
| Jun, 2024 | $16.40 | $11.19 | $5.21 | 12,842,893.0 | -24.64% |
| May, 2024 | $19.15 | $14.41 | $4.74 | 16,315,232.0 | -14.16% |
| Apr, 2024 | $18.86 | $15.78 | $3.08 | 12,534,404.0 | +5.80% |
| Mar, 2024 | $19.88 | $16.03 | $3.85 | 17,115,742.0 | -13.65% |
| Feb, 2024 | $36.29 | $18.30 | $17.99 | 12,957,031.0 | -39.22% |
| Jan, 2024 | $35.69 | $28.90 | $6.79 | 10,401,987.0 | -10.39% |
Xometry Inc Stock (XMTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.73 | $23.43 | $15.30 | 13,163,925.0 | +46.69% |
| Nov, 2023 | $24.76 | $14.08 | $10.68 | 9,553,875.0 | +68.25% |
| Oct, 2023 | $18.39 | $13.57 | $4.82 | 8,626,836.0 | -14.31% |
| Sep, 2023 | $21.16 | $15.50 | $5.66 | 7,785,426.0 | -10.87% |
| Aug, 2023 | $20.87 | $15.50 | $5.37 | 11,336,219.0 | -8.24% |
| Jul, 2023 | $24.54 | $18.97 | $5.57 | 10,406,925.0 | -1.98% |
| Jun, 2023 | $25.64 | $17.82 | $7.82 | 14,106,386.0 | +15.74% |
| May, 2023 | $19.73 | $12.45 | $7.28 | 14,439,985.0 | +31.75% |
| Apr, 2023 | $16.27 | $12.91 | $3.36 | 13,233,894.0 | -7.21% |
| Mar, 2023 | $23.11 | $13.87 | $9.24 | 27,533,148.0 | -50.77% |
| Feb, 2023 | $41.07 | $30.05 | $11.02 | 9,730,070.0 | -13.16% |
| Jan, 2023 | $36.06 | $26.82 | $9.24 | 13,314,369.0 | +8.66% |
Xometry Inc Stock (XMTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.06 | $28.91 | $18.15 | 12,251,123.0 | -23.68% |
| Nov, 2022 | $63.90 | $36.10 | $27.80 | 13,290,566.0 | -29.69% |
| Oct, 2022 | $63.13 | $51.39 | $11.75 | 8,441,195.0 | +5.76% |
| Sep, 2022 | $64.35 | $46.96 | $17.39 | 14,569,828.0 | +15.87% |
| Aug, 2022 | $55.49 | $36.75 | $18.74 | 14,932,558.0 | +28.97% |
| Jul, 2022 | $39.25 | $31.91 | $7.34 | 5,682,547.0 | +12.00% |
| Jun, 2022 | $38.55 | $30.34 | $8.21 | 12,617,772.0 | -0.24% |
| May, 2022 | $38.44 | $26.61 | $11.83 | 9,466,955.0 | +3.63% |
| Apr, 2022 | $41.55 | $32.65 | $8.90 | 6,940,709.0 | -10.69% |
| Mar, 2022 | $50.17 | $33.01 | $17.16 | 15,876,690.0 | -24.86% |
| Feb, 2022 | $51.39 | $40.11 | $11.28 | 17,610,338.0 | -5.21% |
| Jan, 2022 | $59.30 | $43.19 | $16.11 | 8,475,350.0 | +0.68% |
0.79%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):