Xometry, Inc. - Class A Common Stock (XMTR)

Historical Prices For Xometry, Inc. - Class A Common Stock (XMTR)

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2025	66.50	69.26	65.50	66.39	754,343	66.39
11/07/2025	61.27	65.08	59.49	64.81	1,006,993	64.81
11/06/2025	61.95	63.30	60.18	62.02	1,586,093	62.02
11/05/2025	61.10	64.09	60.20	62.67	1,063,544	62.67
11/04/2025	55.46	62.72	50.94	62.62	3,145,947	62.62
11/03/2025	48.91	49.72	47.35	48.57	706,562	48.57
10/31/2025	48.52	50.03	48.23	48.69	665,557	48.69
10/30/2025	49.94	50.18	48.13	48.52	302,382	48.52
10/29/2025	49.61	51.83	49.26	50.52	335,438	50.52
10/28/2025	50.45	50.90	49.36	49.39	300,099	49.39
10/27/2025	50.45	51.43	50.11	50.43	403,156	50.43
10/24/2025	51.28	51.83	49.72	49.77	761,333	49.77
10/23/2025	48.35	50.49	48.35	50.25	265,590	50.25
10/22/2025	48.21	48.70	46.21	48.69	417,155	48.69
10/21/2025	48.09	50.07	47.63	48.55	482,121	48.55
10/20/2025	48.01	49.06	47.68	48.32	370,632	48.32
10/17/2025	46.50	48.80	46.47	47.02	730,146	47.02
10/16/2025	47.19	47.53	44.35	47.06	1,439,181	47.06
10/15/2025	48.50	49.11	47.68	48.69	604,511	48.69
10/14/2025	48.80	49.37	47.25	48.24	689,997	48.24
10/13/2025	49.31	50.14	48.07	50.00	389,059	50.00
10/10/2025	51.77	51.93	47.97	48.16	516,969	48.16
10/09/2025	52.54	52.74	51.19	51.77	732,337	51.77
10/08/2025	54.00	54.90	52.48	52.57	559,235	52.57
10/07/2025	53.40	53.89	51.05	53.20	573,277	53.20
10/06/2025	51.52	53.34	50.78	52.75	635,991	52.75
10/03/2025	50.11	51.81	50.11	51.52	657,108	51.52
10/02/2025	52.45	52.59	48.82	50.26	1,098,783	50.26
10/01/2025	53.84	53.84	51.02	52.44	667,681	52.44
9/30/2025	55.87	56.13	54.06	54.47	929,410	54.47
9/29/2025	56.37	57.87	55.85	55.91	653,400	55.91
9/26/2025	55.96	56.89	54.45	55.86	854,554	55.86
9/25/2025	52.62	55.08	52.00	55.02	626,058	55.02
9/24/2025	53.50	54.51	51.90	54.13	1,627,156	54.13
9/23/2025	55.32	58.03	54.10	54.21	1,039,824	54.21
9/22/2025	54.74	55.14	53.45	55.03	488,529	55.03
9/19/2025	53.48	54.16	52.35	53.81	1,030,287	53.81
9/18/2025	51.84	53.29	51.04	52.43	495,884	52.43
9/17/2025	51.10	52.30	50.52	51.66	626,426	51.66
9/16/2025	52.66	52.67	50.99	51.16	719,551	51.16
9/15/2025	51.72	53.57	50.01	52.13	1,000,936	52.13
9/12/2025	50.48	51.40	49.76	50.96	487,714	50.96
9/11/2025	48.65	50.80	48.10	50.63	649,345	50.63
9/10/2025	50.02	50.43	47.73	48.31	542,583	48.31
9/09/2025	51.56	51.76	48.67	49.84	768,175	49.84
9/08/2025	50.02	51.87	49.00	51.79	687,512	51.79
9/05/2025	49.92	50.41	48.28	49.68	605,689	49.68
9/04/2025	46.96	49.52	45.62	49.16	865,280	49.16
9/03/2025	51.16	51.49	46.62	46.71	1,240,290	46.71
9/02/2025	49.17	51.68	48.81	51.00	1,266,667	51.00
8/29/2025	49.55	49.98	48.81	49.48	446,841	49.48
8/28/2025	47.91	51.26	47.75	49.89	703,013	49.89
8/27/2025	48.51	48.99	47.29	47.45	522,649	47.45
8/26/2025	48.32	48.81	47.52	48.16	513,362	48.16
8/25/2025	49.04	49.61	47.81	47.86	834,507	47.86
8/22/2025	46.60	49.50	46.13	49.26	907,913	49.26
8/21/2025	43.97	46.76	43.50	46.57	686,928	46.57
8/20/2025	45.25	45.60	43.81	44.53	676,078	44.53
8/19/2025	47.86	48.45	45.68	45.73	497,098	45.73
8/18/2025	47.80	48.09	46.12	47.39	570,022	47.39
8/15/2025	47.52	48.47	46.62	47.68	617,799	47.68
8/14/2025	46.47	47.66	46.28	47.18	665,279	47.18
8/13/2025	47.58	48.09	45.52	47.90	927,507	47.90
8/12/2025	43.93	48.60	43.30	47.46	1,277,202	47.46
8/11/2025	41.50	43.38	41.23	43.04	525,343	43.04