XMTR

Xometry Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Xometry Inc XMTR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.60 3.21% 51.48 20:00:01
Open Price Low Price High Price Close Price Prev Close
49.73 48.88 51.99 51.48 49.88
more quote information »

XMTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.0959.3048.8855.51409,968-6.61-11.38%
1 Month47.0659.3045.3354.13372,0044.429.39%
3 Months57.5159.3840.3849.70408,554-6.03-10.49%
6 Months68.5083.2140.3855.90296,982-17.02-24.85%
1 Year68.0097.5740.3859.38335,260-16.52-24.29%
3 Years68.0097.5740.3859.38335,260-16.52-24.29%
5 Years68.0097.5740.3859.38335,260-16.52-24.29%

XMTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 51.48 1.60 3.21% 49.73 51.99 48.88 322,052
Jan 18 2022 49.88 -4.46 -8.21% 54.35 54.35 49.49 341,832
Jan 14 2022 54.34 0.05 0.09% 54.02 55.21 52.265 152,257
Jan 13 2022 54.29 -4.41 -7.51% 58.00 58.14 51.91 353,095
Jan 12 2022 58.70 1.11 1.93% 58.09 59.30 57.76 792,686
Jan 11 2022 57.59 -0.56 -0.96% 58.00 59.00 56.8289 524,314
Jan 10 2022 58.15 2.59 4.66% 54.19 58.25 53.50 348,014
Jan 07 2022 55.56 1.69 3.14% 54.17 56.43 52.89 1,061,291
Jan 06 2022 53.87 2.33 4.52% 51.46 54.67 49.18 336,676
Jan 05 2022 51.54 -2.21 -4.11% 53.03 55.98 51.18 342,439
Jan 04 2022 53.75 -0.17 -0.32% 54.04 54.09 50.93 363,786
Jan 03 2022 53.92 2.67 5.21% 52.47 54.62 51.25 229,951
Dec 31 2021 51.25 -1.72 -3.25% 51.85 53.99 50.51 279,455
Dec 30 2021 52.97 1.24 2.4% 51.33 54.00 50.07 204,521
Dec 29 2021 51.73 -1.10 -2.08% 52.99 53.05 50.34 282,517
Dec 28 2021 52.83 2.20 4.35% 50.61 53.14 49.98 210,826
Dec 27 2021 50.63 -0.31 -0.61% 51.07 51.85 48.62 228,510
Dec 23 2021 50.94 4.05 8.64% 47.15 52.19 45.81 404,139
Dec 22 2021 46.89 0.03 0.06% 47.06 47.68 45.33 239,759
Dec 21 2021 46.86 0.62 1.34% 46.57 50.38 45.64 565,477
Dec 20 2021 46.24 2.54 5.81% 43.00 46.49 42.54 506,202
See More Historical Prices »


Your Recent History
NASDAQ
XMTR
Xometry
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.