Xometry Inc (XMTR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.44927536232 | 18.63 | 20.12 | 18.07 | 449072 | 19.05413062 | CS |
| 4 | -1.38 | -6.80473372781 | 20.28 | 20.905 | 16.11 | 397655 | 18.88944545 | CS |
| 12 | 7.37 | 63.9202081526 | 11.53 | 20.905 | 11.08 | 535768 | 16.0656795 | CS |
| 26 | 1.59 | 9.18544194107 | 17.31 | 20.905 | 11.08 | 588095 | 15.93878106 | CS |
| 52 | 2.48 | 15.1035322777 | 16.42 | 38.735 | 11.08 | 579910 | 19.87780961 | CS |
| 156 | -38.65 | -67.1589921807 | 57.55 | 64.3483 | 11.08 | 570765 | 29.44222211 | CS |
| 260 | -49.1 | -72.2058823529 | 68 | 97.57 | 11.08 | 553273 | 31.25994536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 18.9 | -0.3 | -1.56 | 19.17 | 19.605 | 18.89 | 672340 |
| 1726785300 | 19.2 | -0.06 | -0.31 | 20 | 20 | 18.8478 | 547228 |
| 1726698900 | 19.26 | -0.23 | -1.18 | 19.54 | 19.8 | 18.9 | 309932 |
| 1726612500 | 19.49 | 0.99 | 5.35 | 18.825 | 19.58 | 18.825 | 327662 |
| 1726526100 | 18.5 | -0.31 | -1.65 | 18.39 | 19.16 | 18.07 | 340241 |
| 1726266900 | 18.81 | 1.06 | 5.97 | 18.07 | 18.86 | 17.96 | 311709 |
| 1726180500 | 17.75 | 0.43 | 2.48 | 17.63 | 17.94 | 17.07 | 373114 |
| 1726094100 | 17.32 | -0.19 | -1.09 | 17.38 | 17.495 | 16.11 | 409808 |
| 1726007700 | 17.51 | -0.35 | -1.96 | 17.65 | 17.935 | 17.35 | 280007 |
| 1725921300 | 17.86 | 0.24 | 1.36 | 17.75 | 18.5 | 17.66 | 258831 |
| 1725662100 | 17.62 | -1.15 | -6.13 | 19.09 | 19.15 | 17.6 | 557851 |
| 1725575700 | 18.77 | 0.12 | 0.64 | 18.77 | 18.815 | 18.195 | 285468 |
| 1725489300 | 18.65 | 0.26 | 1.41 | 18.37 | 19.12 | 18.175 | 340714 |
| 1725402900 | 18.39 | -1.25 | -6.36 | 19.22 | 19.455 | 17.93 | 457746 |
| 1725057300 | 19.64 | -0.61 | -3.01 | 20.51 | 20.635 | 19.16 | 297513 |
| 1724970900 | 20.25 | 0.17 | 0.85 | 20.28 | 20.905 | 20.145 | 403967 |
| 1724884500 | 20.08 | -0.22 | -1.08 | 20.15 | 20.4356 | 19.43 | 514590 |
| 1724798100 | 20.3 | -0.18 | -0.88 | 20.29 | 20.51 | 20 | 372708 |
| 1724711700 | 20.48 | 0.3 | 1.49 | 20.28 | 20.545 | 19.6 | 375579 |
| 1724452500 | 20.18 | 1.05 | 5.49 | 19.42 | 20.36 | 19.27 | 571493 |
| 1724366100 | 19.13 | 0.08 | 0.42 | 19.12 | 19.7329 | 19.03 | 457029 |
| 1724279700 | 19.05 | 0.34 | 1.82 | 18.98 | 19.13 | 18.63 | 256766 |
| 1724193300 | 18.71 | -0.2 | -1.06 | 18.94 | 19.43 | 18.43 | 562506 |
| 1724106900 | 18.91 | 0.58 | 3.16 | 18.06 | 18.95 | 18.06 | 848541 |
| 1723847700 | 18.33 | 0.66 | 3.74 | 17.82 | 18.655 | 17.81 | 564533 |
| 1723761300 | 17.67 | 0.49 | 2.85 | 17.78 | 18.28 | 17.55 | 465188 |
| 1723674900 | 17.18 | -1.07 | -5.86 | 18.41 | 18.42 | 17.01 | 567993 |
| 1723588500 | 18.25 | 2 | 12.31 | 16.51 | 18.33 | 16.399999 | 860655 |
| 1723502100 | 16.25 | 0.21 | 1.31 | 16.129999 | 17.14 | 15.88 | 900359 |
| 1723242900 | 16.04 | 0.04 | 0.25 | 15.64 | 16.25 | 14.68 | 937687 |
| 1723156500 | 16 | 4.61 | 40.47 | 15.53 | 16.4389 | 14.075 | 2823504 |
| 1723070100 | 11.39 | -0.56 | -4.69 | 11.95 | 12.37 | 11.33 | 1026205 |
| 1722983700 | 11.95 | -0.54 | -4.32 | 12.66 | 12.7 | 11.84 | 667523 |
| 1722897300 | 12.49 | -0.28 | -2.19 | 11.745 | 12.49 | 11.55 | 602551 |
| 1722638100 | 12.77 | -0.87 | -6.38 | 13.1 | 13.13 | 12.2 | 631895 |
| 1722551700 | 13.64 | -0.99 | -6.77 | 14.6 | 14.66 | 13.16 | 431730 |
| 1722465300 | 14.63 | -0.05 | -0.34 | 14.79 | 15.16 | 14.48 | 463615 |
| 1722378900 | 14.68 | -0.39 | -2.59 | 15.21 | 15.25 | 14.22 | 278825 |
| 1722292500 | 15.07 | -0.13 | -0.86 | 15.34 | 15.47 | 14.72 | 312162 |
| 1722033300 | 15.2 | 0.11 | 0.73 | 15.51 | 15.8799 | 14.91 | 528637 |
| 1721946900 | 15.09 | 0.16 | 1.07 | 14.93 | 15.71 | 14.78 | 332018 |
| 1721860500 | 14.93 | -0.52 | -3.37 | 15.31 | 16.14 | 14.91 | 537725 |
| 1721774100 | 15.45 | 1.19 | 8.35 | 14.31 | 15.72 | 14.29 | 883696 |
| 1721687700 | 14.26 | 0.06 | 0.42 | 14.44 | 14.625 | 13.72 | 270645 |
| 1721428500 | 14.2 | -0.13 | -0.91 | 14.3 | 14.36 | 13.8901 | 470599 |
| 1721342100 | 14.33 | -1.02 | -6.64 | 15.22 | 15.37 | 14.21 | 904610 |
| 1721255700 | 15.35 | -0.43 | -2.72 | 15.5047 | 15.74 | 14.9951 | 519662 |
| 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 | 12.67 | 409516 |
| 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 | -0.28 | -2.42 | 11.53 | 11.6171 | 11.08 | 521408 |
| 1719614100 | 11.56 | -1.06 | -8.40 | 12.63 | 12.68 | 11.1901 | 2757016 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
