ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

XMTR Xometry Inc

18.90
-0.30 (-1.56%)
Sep 20 2024 - Closed
Delayed by 15 minutes

XMTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 18.90 -0.30 -1.56% 19.17 19.605 18.89 672,340
Sep 19 2024 19.20 -0.06 -0.31% 20.00 20.12 18.8478 578,839
Sep 18 2024 19.26 -0.23 -1.18% 19.54 19.80 18.90 310,641
Sep 17 2024 19.49 0.99 5.35% 18.81 19.58 18.57 337,385
Sep 16 2024 18.50 -0.31 -1.65% 18.63 19.16 18.07 346,153
Sep 13 2024 18.81 1.06 5.97% 18.07 18.86 17.96 313,878
Sep 12 2024 17.75 0.43 2.48% 17.26 17.94 17.07 399,195
Sep 11 2024 17.32 -0.19 -1.09% 17.38 17.495 16.11 409,808
Sep 10 2024 17.51 -0.35 -1.96% 17.89 17.935 17.35 282,615
Sep 09 2024 17.86 0.24 1.36% 17.75 18.50 17.66 258,831
Sep 06 2024 17.62 -1.15 -6.13% 18.87 19.22 17.60 594,143
Sep 05 2024 18.77 0.12 0.64% 18.83 18.83 18.195 288,167
Sep 04 2024 18.65 0.26 1.41% 18.37 19.12 18.175 340,714
Sep 03 2024 18.39 -1.25 -6.36% 19.22 19.455 17.93 458,388
Aug 30 2024 19.64 -0.61 -3.01% 20.51 20.635 19.16 297,513
Aug 29 2024 20.25 0.17 0.85% 20.28 20.905 20.145 403,967
Aug 28 2024 20.08 -0.22 -1.08% 20.15 20.4356 19.43 514,590
Aug 27 2024 20.30 -0.18 -0.88% 20.29 20.51 20.00 372,708
Aug 26 2024 20.48 0.30 1.49% 20.28 20.545 19.60 375,579
Aug 23 2024 20.18 1.05 5.49% 19.42 20.36 19.27 571,493
Aug 22 2024 19.13 0.08 0.42% 19.12 19.7329 19.03 457,029
Aug 21 2024 19.05 0.34 1.82% 18.98 19.13 18.63 256,766
Aug 20 2024 18.71 -0.20 -1.06% 18.94 19.43 18.43 562,506
Aug 19 2024 18.91 0.58 3.16% 18.06 18.95 18.06 848,541
Aug 16 2024 18.33 0.66 3.74% 17.65 18.655 17.65 571,481
Aug 15 2024 17.67 0.49 2.85% 17.78 18.28 17.55 465,188
Aug 14 2024 17.18 -1.07 -5.86% 18.41 18.42 17.01 567,993
Aug 13 2024 18.25 2.00 12.31% 16.28 18.33 16.25 870,032
Aug 12 2024 16.25 0.21 1.31% 16.13 17.14 15.88 900,359
Aug 09 2024 16.04 0.04 0.25% 15.64 16.25 14.68 937,687
Aug 08 2024 16.00 4.61 40.47% 15.53 16.4389 14.075 2,823,504
Aug 07 2024 11.39 -0.56 -4.69% 11.95 12.37 11.33 1,026,205
Aug 06 2024 11.95 -0.54 -4.32% 12.66 12.70 11.84 667,523
Aug 05 2024 12.49 -0.28 -2.19% 11.82 12.49 11.55 607,912
Aug 02 2024 12.77 -0.87 -6.38% 13.10 13.48 12.20 649,022
Aug 01 2024 13.64 -0.99 -6.77% 14.60 14.66 13.16 431,730
Jul 31 2024 14.63 -0.05 -0.34% 14.79 15.16 14.48 463,615
Jul 30 2024 14.68 -0.39 -2.59% 15.21 15.25 14.22 278,825
Jul 29 2024 15.07 -0.13 -0.86% 15.34 15.47 14.72 312,162
Jul 26 2024 15.20 0.11 0.73% 15.51 15.8799 14.91 528,637
Jul 25 2024 15.09 0.16 1.07% 14.93 15.71 14.78 333,177
Jul 24 2024 14.93 -0.52 -3.37% 15.29 16.14 14.91 543,748
Jul 23 2024 15.45 1.24 8.73% 14.31 15.72 14.29 883,696
Jul 22 2024 14.21 0.01 0.07% 14.44 14.625 13.72 448,054
Jul 19 2024 14.20 -0.13 -0.91% 14.30 14.36 13.8901 485,497
Jul 18 2024 14.33 -1.02 -6.64% 15.22 15.37 14.21 904,610
Jul 17 2024 15.35 -0.43 -2.72% 15.39 15.74 14.9951 533,210
Jul 16 2024 15.78 1.57 11.05% 14.45 15.79 14.45 664,290
Jul 15 2024 14.21 0.44 3.20% 13.93 14.48 13.19 451,768
Jul 12 2024 13.77 0.65 4.95% 13.39 13.87 13.315 560,131
Jul 11 2024 13.12 0.84 6.84% 12.73 13.35 12.6224 413,071
Jul 10 2024 12.28 0.19 1.57% 12.17 12.31 11.755 299,514
Jul 09 2024 12.09 0.13 1.09% 11.96 12.20 11.86 277,422
Jul 08 2024 11.96 0.60 5.28% 11.43 12.17 11.38 450,766
Jul 05 2024 11.36 -0.37 -3.15% 11.69 11.72 11.32 332,261
Jul 03 2024 11.73 0.07 0.60% 11.74 11.96 11.5518 262,898
Jul 02 2024 11.66 0.38 3.37% 11.26 11.80 11.25 355,361
Jul 01 2024 11.28 -1.34 -10.62% 11.53 11.6171 11.08 521,408
Jun 28 2024 12.62 0.00 0.00% 12.62 12.62 12.62 0
Jun 27 2024 12.62 0.56 4.60% 12.14 12.75 11.92 819,753
Jun 26 2024 12.065 0.17 1.47% 11.81 12.18 11.7017 499,224
Jun 25 2024 11.89 -0.05 -0.42% 11.83 12.01 11.65 982,866
Jun 24 2024 11.94 -0.67 -5.31% 12.52 12.84 11.93 511,181

Your Recent History

Delayed Upgrade Clock