Register for real-time alerts, custom portfolio, and market movers
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 |
