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

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

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	61.90	63.17	61.07	61.62	550,045	61.62
12/10/2025	60.67	61.89	58.58	61.25	743,952	61.25
12/09/2025	57.96	62.70	57.96	61.25	1,290,856	61.25
12/08/2025	59.85	60.39	58.08	58.23	468,584	58.23
12/05/2025	58.29	61.27	57.87	59.79	662,712	59.79
12/04/2025	56.20	58.82	55.64	58.39	539,275	58.39
12/03/2025	57.00	57.78	56.04	56.37	471,067	56.37
12/02/2025	56.04	57.25	55.34	56.82	479,196	56.82
12/01/2025	57.55	57.55	54.88	55.18	580,823	55.18
11/28/2025	58.46	60.00	58.21	58.47	219,267	58.47
11/26/2025	57.21	58.37	57.06	57.88	354,163	57.88
11/25/2025	55.37	58.85	54.30	57.68	802,476	57.68
11/24/2025	55.96	57.42	54.85	55.47	579,731	55.47
11/21/2025	55.28	57.44	53.80	55.96	727,394	55.96
11/20/2025	62.10	62.22	54.93	55.39	864,268	55.39
11/19/2025	58.50	60.93	57.70	60.36	618,313	60.36
11/18/2025	55.55	58.59	54.26	58.35	732,949	58.35
11/17/2025	60.57	61.00	55.32	56.34	875,102	56.34
11/14/2025	57.70	61.65	57.70	60.58	653,160	60.58
11/13/2025	64.39	65.22	58.78	59.22	814,361	59.22
11/12/2025	65.59	66.81	63.50	65.66	572,052	65.66
11/11/2025	66.00	66.42	64.03	65.59	666,973	65.59
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