Skip to main content
XMTR logo

Xometry, Inc.

XMTRNASDAQIndustrialsIndustrial Distribution

$90.91Today:- (-)1Y +111.70%

As of Oct 16, 2026 close

Market cap
$5.40B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$35.86$112.94
Volume (live)
-
Avg. volume (3M)
846.42K

Xometry (XMTR) Historical Stock Prices

Analyze Xometry (XMTR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Xometry (XMTR) Interactive Price Chart

Interactive historical price chart showing Xometry stock price movements and trends across multiple time periods.

Loading chart...

XMTR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
XMTR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202698.4098.5089.1090.9190.911.07M
Oct 15, 202692.01100.2292.0199.5499.54801.24K
Oct 14, 2026104.23106.5194.1795.1595.151.17M
Oct 13, 2026107.50110.02105.03107.90107.90519.38K
Oct 12, 2026110.01111.21107.11107.96107.96859.02K
Oct 9, 2026108.08112.33106.88111.07111.07484.53K
Oct 8, 2026106.83108.00103.83106.48106.48580.46K
Oct 7, 2026107.60109.48104.68107.80107.80835.78K
Oct 6, 2026109.83112.94108.35110.66110.661.01M
Oct 5, 2026103.22108.55102.00107.70107.70849.77K
Oct 2, 2026104.83107.00100.55102.53102.53676.56K
Oct 1, 2026102.50106.24101.52104.23104.23533.50K
Sep 30, 2026104.88105.34102.65102.85102.85699.56K
Sep 29, 2026104.00106.16101.25104.23104.23797.88K
Sep 28, 202698.75103.8898.22103.14103.14806.29K
Sep 25, 202697.38104.4196.68100.57100.57595.33K
Sep 24, 2026104.99107.9396.1697.3897.381.69M
Sep 23, 2026104.00105.46101.85105.01105.011.22M
Sep 22, 2026101.77105.8199.60105.13105.131.23M
Sep 21, 202699.00100.7296.8499.5399.53966.63K
Sep 18, 202697.6698.6895.1097.1897.181.68M
Sep 17, 202695.8099.9394.5095.2695.26768.38K
Sep 16, 202687.8793.6887.2993.1593.15957.13K
Sep 15, 202684.4287.6584.4287.5887.581.79M
Sep 14, 202685.2787.2883.6185.0385.03471.31K
Sep 11, 202685.7887.3185.0886.1186.11314.09K
Sep 10, 202683.9986.4483.2784.8584.85553.25K
Sep 9, 202691.0091.8183.0085.5985.59735.62K
Sep 8, 202692.5695.3891.9592.4592.45412.55K
Sep 4, 202694.4495.0592.3092.5392.53314.18K
Sep 3, 202693.5594.7290.9493.0493.04434.36K
Sep 2, 202691.5394.5191.5092.2392.23289.16K
Sep 1, 202690.2592.5289.2691.1591.15438.70K
Aug 31, 202693.6296.9392.3092.6992.69530.82K
Aug 28, 202696.7597.2593.7294.1194.11516.94K
Aug 27, 202689.4098.7189.4096.2696.26642.83K
Aug 26, 202688.2188.6183.3188.0888.08498.08K
Aug 25, 202685.3788.2384.3887.7887.78722.41K
Aug 24, 202684.7386.2282.5384.5884.58753.89K
Aug 21, 202684.1984.1981.2983.5983.59400.00K
Aug 20, 202685.3085.6782.3283.1283.12360.11K
Aug 19, 202686.5886.9683.0284.5984.59389.50K
Aug 18, 202688.2490.1785.8685.9585.95501.09K
Aug 17, 202696.2696.9487.7089.7389.73576.09K
Aug 14, 202694.5197.3894.4996.2696.26330.22K
Aug 13, 202694.0995.4993.3094.4794.47277.49K
Aug 12, 202693.1794.5090.4093.0993.09357.02K
Aug 11, 202691.4592.2089.0291.4391.43390.16K
Aug 10, 202692.4993.5990.4490.5390.53376.72K
Aug 7, 202687.9593.6887.9293.1493.14782.46K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.