UK markets closed

Xometry, Inc. (XMTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.30+0.55 (+3.49%)
At close: 04:00PM EDT
16.40 +0.10 (+0.61%)
After hours: 07:36PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202415.7516.3215.2216.3016.30856,300
09 May 202416.9617.8414.4115.7515.752,102,800
08 May 202416.0216.4015.2415.4715.471,876,500
07 May 202417.6017.7716.3716.3916.39827,200
06 May 202418.3718.5217.4517.5917.591,066,600
03 May 202418.2919.1518.2918.3418.34909,300
02 May 202418.2118.2517.5917.9417.94399,500
01 May 202417.9118.4717.1717.7317.73423,300
30 Apr 202417.3617.9117.3617.8717.87385,500
29 Apr 202417.7717.9817.3017.6617.66394,900
26 Apr 202416.7817.5816.6417.5317.53331,000
25 Apr 202416.3116.9616.1016.9216.92443,400
24 Apr 202417.0017.3316.7216.8916.89457,800
23 Apr 202416.1517.6316.1317.3817.38633,800
22 Apr 202416.2516.5315.8016.1516.15419,300
19 Apr 202415.9816.4315.7816.0716.07754,900
18 Apr 202416.1316.6215.8616.0516.05654,400
17 Apr 202416.2016.7516.0016.1316.13519,200
16 Apr 202416.3716.6815.9816.1516.15641,400
15 Apr 202417.3617.3916.4316.5716.57573,000
12 Apr 202418.1018.4717.0717.3617.361,551,200
11 Apr 202418.1618.5818.1218.3018.30617,500
10 Apr 202417.5018.1417.2618.0018.00624,000
09 Apr 202418.2918.8618.0918.4218.42664,600
08 Apr 202417.8918.6317.6518.2718.27662,900
05 Apr 202417.4218.4217.3817.8617.86729,000
04 Apr 202417.8218.5417.2817.4717.47697,000
03 Apr 202416.5417.4316.5117.4117.41345,000
02 Apr 202416.9017.3616.5116.6616.66469,900
01 Apr 202416.8617.3816.5217.3617.36303,000
28 Mar 202416.9417.4816.6316.8916.89462,200
27 Mar 202416.4216.9816.3016.8816.88504,100
26 Mar 202416.4416.5116.0316.2416.24742,700
25 Mar 202417.3117.8916.2916.3516.35559,000
22 Mar 202417.8017.8317.2017.2017.20502,400
21 Mar 202418.4118.8117.6917.7717.77608,700
20 Mar 202417.0118.3817.0118.2018.20423,600
19 Mar 202416.4417.2516.3017.1017.10455,300
18 Mar 202416.4616.9416.3016.5516.55366,800
15 Mar 202416.7516.8316.3516.4416.44598,500
14 Mar 202417.3717.3716.6716.9216.92700,600
13 Mar 202417.9118.1317.4017.4817.48432,000
12 Mar 202418.6318.8218.0518.0718.07503,000
11 Mar 202418.0818.7317.9518.6118.61633,400
08 Mar 202417.8518.6017.7518.1718.17924,500
07 Mar 202417.7018.4417.5017.7617.76889,900
06 Mar 202417.0018.0516.7417.7117.711,312,800
05 Mar 202416.8017.0016.1716.4316.431,439,900
04 Mar 202418.2118.3616.7617.0517.052,021,100
01 Mar 202419.8119.8817.5818.0018.003,039,100
29 Feb 202422.4723.9518.3019.5619.564,305,700
28 Feb 202430.1831.5830.0030.0930.09938,400
27 Feb 202430.8831.8830.4730.6130.61654,000
26 Feb 202429.7530.9329.6830.3930.39453,300
23 Feb 202429.4330.2629.2229.8829.88283,100
22 Feb 202429.5630.0329.1529.5029.50487,400
21 Feb 202430.0530.2728.7729.1129.11442,200
20 Feb 202431.0031.4530.4730.9230.92203,300
16 Feb 202432.7333.0332.0532.0732.07274,400
15 Feb 202433.3433.6832.7133.0033.00399,100
14 Feb 202431.5733.3131.0333.0033.00509,400
13 Feb 202431.2431.5830.0230.5930.59692,400
12 Feb 202433.0734.7432.9433.5233.52644,800
09 Feb 202433.9034.4332.5032.9232.92466,200
08 Feb 202431.8533.1931.5533.1733.17436,700
07 Feb 202432.5732.7130.9631.8131.81429,400
06 Feb 202433.8633.8632.3132.3132.31304,100
05 Feb 202435.5035.5033.6633.9333.93432,700
02 Feb 202434.9436.2934.4035.5835.58268,200
01 Feb 202433.0234.9732.4034.9434.94354,600
31 Jan 202433.1034.8332.1032.1832.18514,800
30 Jan 202433.8134.2332.6333.2133.21291,600
29 Jan 202432.2834.3232.0434.2634.26567,100
26 Jan 202432.1932.7731.8932.2732.27227,600
25 Jan 202433.2333.2431.6231.8031.80299,800
24 Jan 202433.8033.8032.1532.2032.20255,800
23 Jan 202434.0534.4032.9133.0033.00267,800
22 Jan 202433.5434.0032.6733.5633.56615,000
19 Jan 202432.0433.1231.3732.8032.80685,800
18 Jan 202431.3431.7529.6931.0831.08333,000
17 Jan 202430.0531.2929.9031.2731.27420,100
16 Jan 202429.4831.3229.4831.2031.20373,600
12 Jan 202430.5430.6729.5730.0530.05498,700
11 Jan 202431.3931.4628.9030.1830.18761,900
10 Jan 202432.8733.0031.0331.5931.59753,200
09 Jan 202432.9633.5132.6333.0533.05332,700
08 Jan 202432.3534.1631.8933.7433.74590,100
05 Jan 202432.4134.2632.3532.5132.51437,000
04 Jan 202433.0034.0432.5433.0433.04604,100
03 Jan 202433.8335.2832.9433.1933.19795,400
02 Jan 202435.0035.6933.7734.6634.66799,400
29 Dec 202338.1038.4335.9035.9135.91763,500
28 Dec 202336.6838.7436.5038.1638.16917,300
27 Dec 202336.6737.5036.1337.0137.01741,700
26 Dec 202334.9836.4434.5236.3636.36346,000
22 Dec 202334.2234.7633.7634.5134.51356,400
21 Dec 202332.8434.4332.3634.1634.16759,300
20 Dec 202331.1132.9930.4431.9631.96833,900
19 Dec 202330.2731.3730.0030.6530.65690,800
18 Dec 202329.9730.5029.0529.7729.77552,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...