Get the Stockscreener App
31.00
0.83%
-0.26
Xometry Inc Stock (XMTR) Price History
The historical daily chart and data for Xometry Inc stock (XMTR), show that the latest closing stock price as of November 27, 2024, is $31.00.
- Xometry Inc all-time high stock price is $76.53, occurred on August 13, 2021.
- The lowest Xometry Inc stock price recorded was $11.08 on July 01, 2024. Since then, Xometry Inc's stock price has risen over 179.78% to $31.00 now.
- The 52-week high stock price for XMTR is $38.73, representing a 24.95% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for XMTR is $11.08, indicating a -64.26% decrease from the current share price, occurred on July 01, 2024.
- The closing price of Xometry Inc (XMTR) stock in the beginning of 2023 was $54.00. The stock closed the year at $32.23, a loss of over -40.31% for the year.
The table below shows more information about XMTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $32.08 | $30.82 | $1.26 | 251,406.0 | -0.83% |
| Nov 26, 2024 | $32.66 | $31.15 | $1.52 | 329,680.0 | -4.43% |
| Nov 25, 2024 | $33.12 | $31.63 | $1.49 | 623,346.0 | +4.17% |
| Nov 22, 2024 | $32.34 | $30.61 | $1.73 | 589,800.0 | +1.06% |
| Nov 21, 2024 | $31.76 | $29.46 | $2.30 | 505,024.0 | +4.79% |
| Nov 20, 2024 | $30.00 | $29.07 | $0.93 | 722,120.0 | -0.50% |
| Nov 19, 2024 | $30.05 | $28.97 | $1.08 | 577,385.0 | +0.30% |
| Nov 18, 2024 | $30.40 | $29.08 | $1.32 | 348,052.0 | +2.13% |
| Nov 15, 2024 | $29.89 | $28.56 | $1.33 | 484,158.0 | -1.69% |
| Nov 14, 2024 | $31.50 | $29.16 | $2.34 | 575,075.0 | -4.39% |
| Nov 13, 2024 | $32.10 | $30.78 | $1.32 | 426,932.0 | -1.24% |
| Nov 12, 2024 | $31.87 | $30.00 | $1.87 | 325,441.0 | -2.61% |
| Nov 11, 2024 | $32.93 | $31.03 | $1.90 | 624,883.0 | +5.20% |
| Nov 08, 2024 | $31.30 | $29.76 | $1.54 | 686,130.0 | -0.03% |
| Nov 07, 2024 | $30.63 | $28.72 | $1.91 | 1,092,857.0 | -0.07% |
| Nov 06, 2024 | $31.24 | $27.33 | $3.91 | 1,587,372.0 | +18.50% |
| Nov 05, 2024 | $27.09 | $21.27 | $5.82 | 1,332,793.0 | +17.14% |
| Nov 04, 2024 | $23.12 | $21.88 | $1.24 | 884,871.0 | -1.87% |
| Nov 01, 2024 | $23.30 | $19.76 | $3.54 | 1,102,028.0 | +14.23% |
| Oct 31, 2024 | $19.90 | $19.16 | $0.74 | 255,575.0 | +0.36% |
| Oct 30, 2024 | $20.89 | $19.58 | $1.31 | 260,896.0 | -4.15% |
| Oct 29, 2024 | $20.64 | $19.41 | $1.23 | 325,443.0 | +2.45% |
Xometry Inc Stock (XMTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xometry Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XMTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xometry Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xometry Inc Stock (XMTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.12 | $19.76 | $13.36 | 13,320,759.0 | +57.52% |
| Oct, 2024 | $21.71 | $16.26 | $5.45 | 8,835,594.0 | +7.13% |
| Sep, 2024 | $20.12 | $16.11 | $4.01 | 7,350,428.0 | -6.47% |
| Aug, 2024 | $20.91 | $11.33 | $9.58 | 14,934,929.0 | +34.24% |
| Jul, 2024 | $16.14 | $11.08 | $5.06 | 10,162,440.0 | +26.56% |
| Jun, 2024 | $16.40 | $11.19 | $5.21 | 12,842,893.0 | -24.64% |
| May, 2024 | $19.15 | $14.41 | $4.74 | 16,315,232.0 | -14.16% |
| Apr, 2024 | $18.86 | $15.78 | $3.08 | 12,534,404.0 | +5.80% |
| Mar, 2024 | $19.88 | $16.03 | $3.85 | 17,115,742.0 | -13.65% |
| Feb, 2024 | $36.29 | $18.30 | $17.99 | 12,957,031.0 | -39.22% |
| Jan, 2024 | $35.69 | $28.90 | $6.79 | 10,401,987.0 | -10.39% |
Xometry Inc Stock (XMTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.73 | $23.43 | $15.30 | 13,163,925.0 | +46.69% |
| Nov, 2023 | $24.76 | $14.08 | $10.68 | 9,553,875.0 | +68.25% |
| Oct, 2023 | $18.39 | $13.57 | $4.82 | 8,626,836.0 | -14.31% |
| Sep, 2023 | $21.16 | $15.50 | $5.66 | 7,785,426.0 | -10.87% |
| Aug, 2023 | $20.87 | $15.50 | $5.37 | 11,336,219.0 | -8.24% |
| Jul, 2023 | $24.54 | $18.97 | $5.57 | 10,406,925.0 | -1.98% |
| Jun, 2023 | $25.64 | $17.82 | $7.82 | 14,106,386.0 | +15.74% |
| May, 2023 | $19.73 | $12.45 | $7.28 | 14,439,985.0 | +31.75% |
| Apr, 2023 | $16.27 | $12.91 | $3.36 | 13,233,894.0 | -7.21% |
| Mar, 2023 | $23.11 | $13.87 | $9.24 | 27,533,148.0 | -50.77% |
| Feb, 2023 | $41.07 | $30.05 | $11.02 | 9,730,070.0 | -13.16% |
| Jan, 2023 | $36.06 | $26.82 | $9.24 | 13,314,369.0 | +8.66% |
Xometry Inc Stock (XMTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.06 | $28.91 | $18.15 | 12,251,123.0 | -23.68% |
| Nov, 2022 | $63.90 | $36.10 | $27.80 | 13,290,566.0 | -29.69% |
| Oct, 2022 | $63.13 | $51.39 | $11.75 | 8,441,195.0 | +5.76% |
| Sep, 2022 | $64.35 | $46.96 | $17.39 | 14,569,828.0 | +15.87% |
| Aug, 2022 | $55.49 | $36.75 | $18.74 | 14,932,558.0 | +28.97% |
| Jul, 2022 | $39.25 | $31.91 | $7.34 | 5,682,547.0 | +12.00% |
| Jun, 2022 | $38.55 | $30.34 | $8.21 | 12,617,772.0 | -0.24% |
| May, 2022 | $38.44 | $26.61 | $11.83 | 9,466,955.0 | +3.63% |
| Apr, 2022 | $41.55 | $32.65 | $8.90 | 6,940,709.0 | -10.69% |
| Mar, 2022 | $50.17 | $33.01 | $17.16 | 15,876,690.0 | -24.86% |
| Feb, 2022 | $51.39 | $40.11 | $11.28 | 17,610,338.0 | -5.21% |
| Jan, 2022 | $59.30 | $43.19 | $16.11 | 8,475,350.0 | +0.68% |
0.86%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):