Xometry Inc (XMTR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 2.56055363322 | 14.45 | 15.79 | 13.72 | 607132 | 14.78796076 | CS |
| 4 | 2.99 | 25.2747252747 | 11.83 | 15.79 | 11.08 | 514561 | 13.1508507 | CS |
| 12 | -2.54 | -14.6313364055 | 17.36 | 19.15 | 11.08 | 608139 | 14.81609317 | CS |
| 26 | -19.23 | -56.4757709251 | 34.05 | 36.29 | 11.08 | 637568 | 18.41528473 | CS |
| 52 | -6.46 | -30.3571428571 | 21.28 | 38.735 | 11.08 | 560459 | 20.14117371 | CS |
| 156 | -60.37 | -80.2899321718 | 75.19 | 83.21 | 11.08 | 551710 | 31.10064411 | CS |
| 260 | -53.18 | -78.2058823529 | 68 | 97.57 | 11.08 | 552853 | 32.07819793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 15.45 | 1.24 | 8.73 | 14.31 | 15.72 | 14.29 | 883696 |
| 1721687700 | 14.21 | 0.01 | 0.07 | 14.44 | 14.625 | 13.72 | 448054 |
| 1721428500 | 14.2 | -0.13 | -0.91 | 14.3 | 14.36 | 13.8901 | 485497 |
| 1721342100 | 14.33 | -1.02 | -6.64 | 15.22 | 15.37 | 14.21 | 904610 |
| 1721255700 | 15.35 | -0.43 | -2.72 | 15.39 | 15.74 | 14.9951 | 533210 |
| 1721169300 | 15.78 | 1.57 | 11.05 | 14.45 | 15.79 | 14.45 | 664290 |
| 1721082900 | 14.21 | 0.44 | 3.20 | 13.93 | 14.48 | 13.19 | 451768 |
| 1720823700 | 13.77 | 0.65 | 4.95 | 13.39 | 13.87 | 13.315 | 560131 |
| 1720737300 | 13.12 | 0.84 | 6.84 | 12.73 | 13.35 | 12.6224 | 413071 |
| 1720650900 | 12.28 | 0.19 | 1.57 | 12.17 | 12.31 | 11.755 | 299514 |
| 1720564500 | 12.09 | 0.13 | 1.09 | 11.96 | 12.2 | 11.86 | 277422 |
| 1720478100 | 11.96 | 0.6 | 5.28 | 11.43 | 12.17 | 11.38 | 450766 |
| 1720218900 | 11.36 | -0.37 | -3.15 | 11.69 | 11.72 | 11.32 | 332261 |
| 1720040640 | 11.73 | 0.07 | 0.60 | 11.74 | 11.96 | 11.5518 | 262898 |
| 1719959700 | 11.66 | 0.38 | 3.37 | 11.26 | 11.8 | 11.25 | 355361 |
| 1719873300 | 11.28 | -1.34 | -10.62 | 11.53 | 11.6171 | 11.08 | 521408 |
| 1719614100 | 12.62 | 0 | 0.00 | 12.62 | 12.62 | 12.62 | 0 |
| 1719527700 | 12.62 | 0.56 | 4.60 | 12.14 | 12.75 | 11.92 | 819753 |
| 1719441300 | 12.065 | 0.17 | 1.47 | 11.81 | 12.18 | 11.7017 | 499224 |
| 1719354900 | 11.89 | -0.05 | -0.42 | 11.83 | 12.01 | 11.65 | 982866 |
| 1719268500 | 11.94 | -0.67 | -5.31 | 12.52 | 12.84 | 11.93 | 511181 |
| 1719009300 | 12.61 | 0.04 | 0.32 | 12.53 | 12.77 | 12.36 | 658077 |
| 1718922900 | 12.57 | 0.02 | 0.16 | 12.71 | 12.74 | 12.3 | 496026 |
| 1718750100 | 12.55 | 0.01 | 0.08 | 12.75 | 12.86 | 12.35 | 450274 |
| 1718663700 | 12.54 | -0.13 | -1.03 | 12.58 | 12.78 | 12.33 | 652255 |
| 1718404500 | 12.67 | -0.5 | -3.80 | 13 | 13.12 | 12.51 | 840279 |
| 1718318100 | 13.17 | -0.64 | -4.63 | 13.71 | 13.78 | 13.01 | 502374 |
| 1718231700 | 13.81 | 0.04 | 0.29 | 14.27 | 14.71 | 13.79 | 452463 |
| 1718145300 | 13.77 | -0.45 | -3.16 | 14.09 | 14.21 | 13.68 | 437213 |
| 1718058900 | 14.22 | -0.67 | -4.50 | 14.64 | 14.78 | 14.22 | 442933 |
| 1717799700 | 14.89 | -0.07 | -0.47 | 14.64 | 15.16 | 14.59 | 274979 |
| 1717713300 | 14.96 | 0.14 | 0.94 | 14.82 | 15.16 | 14.6153 | 312967 |
| 1717626900 | 14.82 | -0.27 | -1.79 | 14.75 | 15.17 | 13.43 | 749571 |
| 1717540500 | 15.09 | -0.28 | -1.82 | 15.24 | 15.6469 | 15.05 | 718215 |
| 1717454100 | 15.37 | 0.03 | 0.20 | 16.39 | 16.399999 | 15.32 | 480150 |
| 1717194900 | 15.34 | 0.17 | 1.12 | 15.33 | 15.85 | 15.02 | 467420 |
| 1717108500 | 15.17 | -0.33 | -2.13 | 15.63 | 15.84 | 15.07 | 281401 |
| 1717022100 | 15.5 | -0.81 | -4.97 | 15.85 | 16.11 | 15.27 | 479553 |
| 1716935700 | 16.309999 | 0.46 | 2.90 | 15.85 | 16.57 | 15.63 | 348871 |
| 1716590100 | 15.85 | 0.27 | 1.73 | 15.69 | 16.11 | 15.52 | 279570 |
| 1716503700 | 15.58 | -0.15 | -0.95 | 16.079999 | 16.21 | 15.26 | 479879 |
| 1716417300 | 15.73 | 0.03 | 0.19 | 15.65 | 15.87 | 15.32 | 522881 |
| 1716330900 | 15.7 | -0.51 | -3.15 | 16.129999 | 16.59 | 15.49 | 389957 |
| 1716244500 | 16.21 | -0.02 | -0.12 | 16.219999 | 16.239999 | 15.81 | 515774 |
| 1715985300 | 16.23 | 0.76 | 4.91 | 15.44 | 16.27 | 15.22 | 1142608 |
| 1715898900 | 15.47 | -1.04 | -6.30 | 16.469999 | 16.559999 | 15.42 | 507417 |
| 1715812500 | 16.51 | 0.03 | 0.18 | 16.67 | 16.79 | 16.07 | 918071 |
| 1715726100 | 16.48 | -0.06 | -0.36 | 16.97 | 17.86 | 16.48 | 927812 |
| 1715639700 | 16.54 | 0.24 | 1.47 | 16.39 | 17.56 | 16.21 | 706782 |
| 1715380500 | 16.3 | 0.55 | 3.49 | 15.75 | 16.32 | 15.22 | 856493 |
| 1715294100 | 15.75 | 0.28 | 1.81 | 16.96 | 17.84 | 14.41 | 2102840 |
| 1715207700 | 15.47 | -0.92 | -5.61 | 16.02 | 16.3952 | 15.24 | 1875987 |
| 1715121300 | 16.39 | -1.2 | -6.82 | 17.6 | 17.775 | 16.37 | 827200 |
| 1715034900 | 17.59 | -0.75 | -4.09 | 18.37 | 18.52 | 17.45 | 1066585 |
| 1714775700 | 18.34 | 0.4 | 2.23 | 18.29 | 19.15 | 18.29 | 909321 |
| 1714689300 | 17.94 | 0.21 | 1.18 | 18.21 | 18.25 | 17.59 | 399497 |
| 1714602900 | 17.73 | -0.14 | -0.78 | 17.91 | 18.4736 | 17.17 | 423330 |
| 1714516500 | 17.87 | 0.21 | 1.19 | 17.36 | 17.91 | 17.36 | 385477 |
| 1714430100 | 17.66 | 0.13 | 0.74 | 17.77 | 17.98 | 17.3 | 395030 |
| 1714170900 | 17.53 | 0.61 | 3.61 | 16.78 | 17.58 | 16.64 | 330976 |
| 1714084500 | 16.92 | 0.03 | 0.18 | 16.309999 | 16.96 | 16.1 | 443399 |
| 1713998100 | 16.89 | -0.49 | -2.82 | 17 | 17.33 | 16.719999 | 456723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
