Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 16.07 | 0.02 | 0.12% | 15.98 | 16.43 | 15.78 | 754,911 |
| Apr 18 2024 | 16.05 | -0.08 | -0.50% | 16.13 | 16.62 | 15.86 | 654,361 |
| Apr 17 2024 | 16.13 | -0.02 | -0.12% | 16.20 | 16.75 | 16.00 | 519,191 |
| Apr 16 2024 | 16.15 | -0.42 | -2.53% | 16.37 | 16.68 | 15.98 | 641,400 |
| Apr 15 2024 | 16.57 | -0.79 | -4.55% | 17.36 | 17.39 | 16.43 | 573,034 |
| Apr 12 2024 | 17.36 | -0.94 | -5.14% | 18.10 | 18.47 | 17.07 | 1,551,207 |
| Apr 11 2024 | 18.30 | 0.30 | 1.67% | 18.16 | 18.58 | 18.12 | 617,601 |
| Apr 10 2024 | 18.00 | -0.42 | -2.28% | 17.73 | 18.14 | 17.26 | 623,966 |
| Apr 09 2024 | 18.42 | 0.15 | 0.82% | 18.29 | 18.86 | 18.095 | 664,612 |
| Apr 08 2024 | 18.27 | 0.41 | 2.30% | 17.89 | 18.63 | 17.6508 | 662,931 |
| Apr 05 2024 | 17.86 | 0.39 | 2.23% | 17.42 | 18.42 | 17.38 | 729,047 |
| Apr 04 2024 | 17.47 | 0.06 | 0.34% | 17.82 | 18.54 | 17.285 | 696,990 |
| Apr 03 2024 | 17.41 | 0.75 | 4.50% | 16.54 | 17.43 | 16.50 | 345,030 |
| Apr 02 2024 | 16.66 | -0.70 | -4.03% | 16.90 | 17.36 | 16.5145 | 469,853 |
| Apr 01 2024 | 17.36 | 0.47 | 2.78% | 16.86 | 17.38 | 16.52 | 302,968 |
| Mar 28 2024 | 16.89 | 0.01 | 0.06% | 16.94 | 17.48 | 16.63 | 462,182 |
| Mar 27 2024 | 16.88 | 0.64 | 3.94% | 16.42 | 16.98 | 16.3001 | 504,096 |
| Mar 26 2024 | 16.24 | -0.11 | -0.67% | 16.44 | 16.51 | 16.03 | 742,686 |
| Mar 25 2024 | 16.35 | -0.85 | -4.94% | 17.31 | 17.89 | 16.29 | 558,998 |
| Mar 22 2024 | 17.20 | -0.57 | -3.21% | 17.80 | 17.83 | 17.20 | 502,427 |
| Mar 21 2024 | 17.77 | -0.43 | -2.36% | 18.41 | 18.81 | 17.69 | 609,038 |
| Mar 20 2024 | 18.20 | 1.10 | 6.43% | 17.01 | 18.38 | 17.01 | 423,597 |
| Mar 19 2024 | 17.10 | 0.55 | 3.32% | 16.44 | 17.25 | 16.30 | 455,292 |
| Mar 18 2024 | 16.55 | 0.11 | 0.67% | 16.46 | 16.94 | 16.30 | 366,756 |
| Mar 15 2024 | 16.44 | -0.48 | -2.84% | 16.75 | 16.83 | 16.35 | 598,527 |
| Mar 14 2024 | 16.92 | -0.56 | -3.20% | 17.40 | 17.40 | 16.67 | 700,631 |
| Mar 13 2024 | 17.48 | -0.59 | -3.27% | 17.90 | 18.13 | 17.395 | 432,038 |
| Mar 12 2024 | 18.07 | -0.54 | -2.90% | 18.63 | 18.82 | 18.05 | 503,004 |
| Mar 11 2024 | 18.61 | 0.44 | 2.42% | 18.08 | 18.73 | 17.95 | 633,357 |
| Mar 08 2024 | 18.17 | 0.41 | 2.31% | 17.85 | 18.60 | 17.75 | 924,473 |
| Mar 07 2024 | 17.76 | 0.05 | 0.28% | 17.70 | 18.44 | 17.50 | 889,926 |
| Mar 06 2024 | 17.71 | 1.28 | 7.79% | 17.00 | 18.05 | 16.74 | 1,312,789 |
| Mar 05 2024 | 16.43 | -0.62 | -3.64% | 16.80 | 17.00 | 16.171 | 1,440,039 |
| Mar 04 2024 | 17.05 | -0.95 | -5.28% | 18.22 | 18.36 | 16.76 | 2,020,646 |
| Mar 01 2024 | 18.00 | -1.56 | -7.98% | 19.81 | 19.88 | 17.58 | 3,039,165 |
| Feb 29 2024 | 19.56 | -10.53 | -35.00% | 22.465 | 23.95 | 18.30 | 4,300,467 |
| Feb 28 2024 | 30.09 | -0.52 | -1.70% | 30.18 | 31.58 | 30.0041 | 938,356 |
| Feb 27 2024 | 30.61 | 0.22 | 0.72% | 30.88 | 31.88 | 30.465 | 654,016 |
| Feb 26 2024 | 30.39 | 0.51 | 1.71% | 29.75 | 30.93 | 29.68 | 453,312 |
| Feb 23 2024 | 29.88 | 0.38 | 1.29% | 29.43 | 30.265 | 29.215 | 283,093 |
| Feb 22 2024 | 29.50 | 0.39 | 1.34% | 29.56 | 30.03 | 29.15 | 487,272 |
| Feb 21 2024 | 29.11 | -1.81 | -5.85% | 30.13 | 30.27 | 28.77 | 442,220 |
| Feb 20 2024 | 30.92 | -1.15 | -3.59% | 31.10 | 31.449 | 30.47 | 203,263 |
| Feb 16 2024 | 32.07 | -0.92 | -2.79% | 32.73 | 33.03 | 32.05 | 274,358 |
| Feb 15 2024 | 32.99 | -0.01 | -0.03% | 33.34 | 33.68 | 32.71 | 399,117 |
| Feb 14 2024 | 33.00 | 2.41 | 7.88% | 31.57 | 33.31 | 31.035 | 509,412 |
| Feb 13 2024 | 30.59 | -2.93 | -8.74% | 31.24 | 31.585 | 30.02 | 692,443 |
| Feb 12 2024 | 33.52 | 0.60 | 1.82% | 33.07 | 34.745 | 32.945 | 643,755 |
| Feb 09 2024 | 32.92 | -0.25 | -0.75% | 33.90 | 34.43 | 32.50 | 466,161 |
| Feb 08 2024 | 33.17 | 1.36 | 4.28% | 31.97 | 33.195 | 31.55 | 436,722 |
| Feb 07 2024 | 31.81 | -0.50 | -1.55% | 32.57 | 32.71 | 30.96 | 429,360 |
| Feb 06 2024 | 32.31 | -1.62 | -4.77% | 33.93 | 33.93 | 32.31 | 304,075 |
| Feb 05 2024 | 33.93 | -1.65 | -4.64% | 35.50 | 35.50 | 33.66 | 432,743 |
| Feb 02 2024 | 35.58 | 0.64 | 1.83% | 34.94 | 36.29 | 34.395 | 268,172 |
| Feb 01 2024 | 34.94 | 2.76 | 8.58% | 33.02 | 34.97 | 32.40 | 354,636 |
| Jan 31 2024 | 32.18 | -1.03 | -3.10% | 33.10 | 34.8299 | 32.10 | 514,751 |
| Jan 30 2024 | 33.21 | -1.05 | -3.06% | 33.81 | 34.23 | 32.63 | 291,567 |
| Jan 29 2024 | 34.26 | 1.99 | 6.17% | 32.28 | 34.32 | 32.04 | 567,142 |
| Jan 26 2024 | 32.27 | 0.47 | 1.48% | 32.19 | 32.7699 | 31.89 | 227,574 |
| Jan 25 2024 | 31.80 | -0.40 | -1.24% | 33.23 | 33.24 | 31.62 | 299,548 |
| Jan 24 2024 | 32.20 | -0.80 | -2.42% | 33.80 | 33.80 | 32.15 | 255,894 |
| Jan 23 2024 | 33.00 | -0.56 | -1.67% | 34.05 | 34.40 | 32.911 | 267,798 |
| Jan 22 2024 | 33.56 | 0.76 | 2.32% | 33.54 | 34.00 | 32.67 | 614,963 |
