15.47
6.30%
-1.04
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 May 16, 2024, is $15.47.
- Xometry Inc all-time high stock price is $76.53, occurred on August 13, 2021.
- The lowest Xometry Inc stock price recorded was $12.45 on May 04, 2023. Since then, Xometry Inc's stock price has risen over 24.26% to $15.47 now.
- The 52-week high stock price for XMTR is $38.73, representing a 150.39% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for XMTR is $13.57, indicating a -12.28% decrease from the current share price, occurred on October 31, 2023.
- 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 |
---|---|---|---|---|---|
May 16, 2024 | $16.56 | $15.42 | $1.14 | 504,352.0 | -6.30% |
May 15, 2024 | $16.79 | $16.07 | $0.72 | 917,089.0 | +0.18% |
May 14, 2024 | $17.86 | $16.48 | $1.38 | 861,899.0 | -0.36% |
May 13, 2024 | $17.56 | $16.21 | $1.35 | 706,777.0 | +1.47% |
May 10, 2024 | $16.32 | $15.22 | $1.10 | 855,427.0 | +3.49% |
May 09, 2024 | $17.84 | $14.41 | $3.43 | 2,101,423.0 | +1.81% |
May 08, 2024 | $16.40 | $15.24 | $1.16 | 1,873,656.0 | -5.61% |
May 07, 2024 | $17.77 | $16.37 | $1.40 | 827,031.0 | -6.82% |
May 06, 2024 | $18.52 | $17.45 | $1.07 | 1,066,362.0 | -4.09% |
May 03, 2024 | $19.15 | $18.29 | $0.86 | 907,690.0 | +2.23% |
May 02, 2024 | $18.25 | $17.59 | $0.66 | 396,540.0 | +1.18% |
May 01, 2024 | $18.47 | $17.17 | $1.30 | 417,556.0 | -0.78% |
Apr 30, 2024 | $17.91 | $17.36 | $0.55 | 373,902.0 | +1.19% |
Apr 29, 2024 | $17.98 | $17.30 | $0.68 | 384,396.0 | +0.74% |
Apr 26, 2024 | $17.58 | $16.64 | $0.94 | 321,807.0 | +3.61% |
Apr 25, 2024 | $16.96 | $16.10 | $0.86 | 429,118.0 | +0.18% |
Apr 24, 2024 | $17.33 | $16.72 | $0.61 | 454,000.0 | -2.82% |
Apr 23, 2024 | $17.63 | $16.13 | $1.50 | 631,214.0 | +7.62% |
Apr 22, 2024 | $16.53 | $15.80 | $0.73 | 407,103.0 | +0.50% |
Apr 19, 2024 | $16.43 | $15.78 | $0.65 | 752,169.0 | +0.12% |
Apr 18, 2024 | $16.62 | $15.86 | $0.76 | 648,581.0 | -0.50% |
Apr 17, 2024 | $16.75 | $16.00 | $0.75 | 517,106.0 | -0.12% |
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 |
---|---|---|---|---|---|
May, 2024 | $19.15 | $14.41 | $4.74 | 11,940,154.0 | -13.43% |
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% |
Cap:
|
Volume (24h):