NASDAQ:XMTR
Xometry, Inc. Stock Price (Quote)
$17.87
+0.210 (+1.19%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.78 | $18.86 | Tuesday, 30th Apr 2024 XMTR stock ended at $17.87. This is 1.19% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.17% from a day low at $17.36 to a day high of $17.91. |
| 90 days | $15.78 | $36.29 | |
| 52 weeks | $12.45 | $38.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $17.36 | $17.91 | $17.36 | $17.87 | 383 692 |
| Apr 29, 2024 | $17.77 | $17.98 | $17.30 | $17.66 | 371 864 |
| Apr 26, 2024 | $16.78 | $17.58 | $16.64 | $17.53 | 316 187 |
| Apr 25, 2024 | $16.31 | $16.96 | $16.10 | $16.92 | 426 058 |
| Apr 24, 2024 | $17.00 | $17.33 | $16.72 | $16.89 | 453 425 |
| Apr 23, 2024 | $16.15 | $17.63 | $16.13 | $17.38 | 633 817 |
| Apr 22, 2024 | $16.25 | $16.39 | $15.80 | $16.15 | 407 115 |
| Apr 19, 2024 | $15.98 | $16.43 | $15.78 | $16.07 | 743 303 |
| Apr 18, 2024 | $16.13 | $16.60 | $15.86 | $16.05 | 644 780 |
| Apr 17, 2024 | $16.20 | $16.65 | $16.00 | $16.13 | 513 051 |
| Apr 16, 2024 | $16.37 | $16.68 | $15.98 | $16.15 | 641 398 |
| Apr 15, 2024 | $17.36 | $17.39 | $16.43 | $16.57 | 560 798 |
| Apr 12, 2024 | $18.10 | $18.39 | $17.07 | $17.36 | 1 546 900 |
| Apr 11, 2024 | $18.16 | $18.58 | $18.12 | $18.30 | 605 863 |
| Apr 10, 2024 | $17.50 | $18.14 | $17.26 | $18.00 | 623 866 |
| Apr 09, 2024 | $18.29 | $18.86 | $18.10 | $18.42 | 585 955 |
| Apr 08, 2024 | $17.89 | $18.63 | $17.65 | $18.27 | 555 219 |
| Apr 05, 2024 | $17.42 | $18.42 | $17.38 | $17.86 | 674 767 |
| Apr 04, 2024 | $17.82 | $18.54 | $17.29 | $17.47 | 690 838 |
| Apr 03, 2024 | $16.54 | $17.43 | $16.51 | $17.41 | 334 345 |
| Apr 02, 2024 | $16.90 | $17.36 | $16.51 | $16.66 | 457 990 |
| Apr 01, 2024 | $16.86 | $17.38 | $16.52 | $17.36 | 294 489 |
| Mar 28, 2024 | $16.94 | $17.48 | $16.63 | $16.89 | 462 181 |
| Mar 27, 2024 | $16.42 | $16.98 | $16.30 | $16.88 | 503 989 |
| Mar 26, 2024 | $16.44 | $16.51 | $16.03 | $16.24 | 655 711 |
