NASDAQ:XMTR

Xometry Stock Chart and Price History

$43.38

-2.75 (-5.96%)

(As of 12/3/2021 12:00 AM ET)

Add

Compare

Today's Range: $42.33
▼
$46.40
50-Day Range: $43.03
▼
$67.06
52-Week Range: $40.90
▼
$97.57

Volume: 391,300 shs
Average Volume: 274,017 shs
Market Capitalization: $1.81 billion

P/E Ratio: N/A
Dividend Yield: N/A
Beta: N/A

Xometry (NASDAQ:XMTR) Price Performance

5 Day
Performance
-8.60%

1 Month
Performance
-9.04%

3 Month
Performance
-39.47%

Xometry (NASDAQ XMTR) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Xometry (NASDAQ:XMTR) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2021	$46.13	$43.38 -5.96%	$46.40	$42.33	391,198 shs	$1.81 billion
12/02/2021	$47.46	$46.13 -2.80%	$47.60	$43.82	207,860 shs	$1.93 billion
12/01/2021	$49.71	$47.46 -4.53%	$51.00	$47.01	457,345 shs	$1.98 billion
11/30/2021	$49.93	$49.71 -0.44%	$50.26	$47.51	449,223 shs	$2.08 billion
11/29/2021	$50.48	$49.93 -1.09%	$51.23	$48.73	193,062 shs	$2.08 billion
11/26/2021	$51.69	$50.48 -2.34%	$52.62	$50.30	123,447 shs	$2.11 billion
11/25/2021	$51.69	$51.69	$51.85	$49.64	147,339 shs	$2.16 billion
11/24/2021	$51.07	$51.69 +1.21%	$51.85	$49.64	147,339 shs	$2.16 billion
11/23/2021	$52.55	$51.07 -2.82%	$53.23	$50.40	337,182 shs	$2.13 billion
11/22/2021	$54.36	$52.55 -3.33%	$54.83	$51.72	183,828 shs	$2.19 billion

11/19/2021	$57.53	$54.36 -5.51%	$57.53	$53.37	232,697 shs	$2.27 billion
11/18/2021	$55.69	$57.53 +3.30%	$59.12	$54.94	504,654 shs	$2.40 billion
11/17/2021	$51.21	$55.69 +8.75%	$56.24	$50.08	668,912 shs	$2.32 billion
11/16/2021	$53.06	$51.21 -3.49%	$53.45	$50.99	210,197 shs	$2.13 billion
11/15/2021	$54.17	$53.06 -2.05%	$56.00	$50.90	461,536 shs	$2.21 billion
11/12/2021	$45.81	$54.17 +18.25%	$58.50	$46.00	1.38 million shs	$2.26 billion
11/11/2021	$43.03	$45.81 +6.46%	$54.74	$45.58	1.68 million shs	$1.91 billion
11/10/2021	$44.48	$43.03 -3.26%	$46.40	$40.90	354,552 shs	$1.79 billion
11/09/2021	$46.13	$44.48 -3.58%	$46.77	$44.16	146,837 shs	$1.85 billion
11/08/2021	$47.69	$46.13 -3.27%	$49.53	$45.61	209,750 shs	$1.92 billion
11/05/2021	$47.12	$47.69 +1.21%	$48.35	$46.28	173,000 shs	$1.99 billion
11/04/2021	$50.42	$47.12 -6.55%	$50.82	$46.38	222,095 shs	$1.96 billion
11/03/2021	$50.01	$50.42 +0.82%	$52.43	$49.74	183,811 shs	$2.10 billion
11/02/2021	$55.02	$50.01 -9.11%	$55.64	$49.03	299,707 shs	$2.08 billion
11/01/2021	$54.00	$55.02 +1.89%	$55.36	$53.01	207,292 shs	$2.29 billion
10/29/2021	N/A	$54.00	$54.38	$52.10	114,715 shs	$2.25 billion
10/18/2021	$59.88	$57.51 -3.96%	$60.65	$57.39	157,173 shs	$2.40 billion
10/15/2021	$58.99	$59.88 +1.51%	$60.17	$57.74	147,139 shs	$2.50 billion
10/14/2021	$58.32	$58.99 +1.15%	$63.63	$58.92	189,081 shs	$2.46 billion
10/13/2021	$56.67	$58.32 +2.91%	$58.48	$57.04	121,904 shs	$2.43 billion
10/12/2021	$56.77	$56.67 -0.18%	$57.84	$55.36	175,231 shs	$2.36 billion
10/11/2021	$56.57	$56.77 +0.35%	$57.35	$56.00	136,825 shs	$2.37 billion
10/08/2021	$56.83	$56.57 -0.46%	$57.74	$56.24	131,814 shs	$2.36 billion
10/07/2021	$55.03	$56.83 +3.27%	$58.68	$55.44	229,426 shs	$2.37 billion
10/06/2021	$53.82	$55.03 +2.25%	$56.26	$52.78	208,842 shs	$2.29 billion
10/05/2021	$54.27	$53.82 -0.83%	$58.05	$53.62	215,221 shs	$2.24 billion
10/04/2021	$55.67	$54.27 -2.51%	$55.86	$53.06	137,692 shs	$2.26 billion
10/01/2021	$57.67	$55.67 -3.47%	$59.57	$52.15	303,184 shs	$2.32 billion
09/30/2021	$55.60	$57.67 +3.72%	$57.89	$55.61	213,372 shs	$2.40 billion
09/29/2021	$53.99	$55.60 +2.98%	$55.75	$51.05	445,992 shs	$2.32 billion
09/28/2021	$56.75	$53.99 -4.86%	$57.75	$53.00	237,353 shs	$2.25 billion
09/27/2021	$58.37	$56.75 -2.78%	$58.28	$55.95	108,400 shs	$2.36 billion
09/24/2021	$59.19	$58.37 -1.39%	$59.63	$57.43	85,301 shs	$2.43 billion
09/23/2021	$57.49	$59.19 +2.96%	$61.04	$57.48	254,989 shs	$2.47 billion
09/22/2021	$57.00	$57.49 +0.86%	$58.64	$55.09	299,118 shs	$2.40 billion
09/21/2021	$60.01	$57.00 -5.02%	$60.79	$55.73	345,882 shs	$2.38 billion
09/20/2021	$62.47	$60.01 -3.94%	$62.00	$58.53	307,178 shs	$2.50 billion
09/17/2021	$67.06	$62.47 -6.84%	$67.47	$62.27	1.56 million shs	$2.60 billion
09/16/2021	$66.15	$67.06 +1.38%	$67.89	$64.38	314,769 shs	$2.79 billion
09/15/2021	$63.19	$66.15 +4.68%	$66.58	$63.09	254,042 shs	$2.76 billion
09/14/2021	$65.79	$63.19 -3.95%	$67.54	$61.02	417,941 shs	$2.63 billion
09/13/2021	$68.84	$65.79 -4.43%	$69.51	$65.21	157,397 shs	$2.74 billion
09/10/2021	$69.99	$68.84 -1.64%	$70.52	$68.12	118,304 shs	$2.87 billion
09/09/2021	$70.00	$69.99 -0.01%	$70.50	$68.51	350,563 shs	$2.92 billion
09/08/2021	$72.16	$70.00 -2.99%	$71.68	$68.46	293,638 shs	$2.92 billion
09/07/2021	$71.67	$72.16 +0.68%	$73.28	$69.98	389,368 shs	$3.01 billion
09/06/2021	$71.67	$71.67	$72.98	$69.69	172,675 shs	$2.99 billion

This page was last updated on 12/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources