Xometry Inc (XMTR) Historical Stock Data
29.65 ↓0.15 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XMTR is up 1.59% a day on average. There have been 19 days where Xometry Inc closed green and 11 days where XMTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.50 | 29.65 | ↑$0.15 (0.51%) | 29.07 | 30.00 | 672.87K |
| 2024-11-19 | 28.97 | 29.80 | ↑$0.83 (2.87%) | 28.97 | 30.05 | 583.40K |
| 2024-11-18 | 29.41 | 29.71 | ↑$0.30 (1.02%) | 29.23 | 30.40 | 354.62K |
| 2024-11-15 | 29.89 | 29.09 | ↓$0.80 (-2.68%) | 28.57 | 29.89 | 488.87K |
| 2024-11-14 | 31.50 | 29.59 | ↓$1.91 (-6.06%) | 29.17 | 31.50 | 590.06K |
| 2024-11-13 | 31.40 | 30.95 | ↓$0.45 (-1.43%) | 30.78 | 32.06 | 425.04K |
| 2024-11-12 | 30.08 | 31.34 | ↑$1.26 (4.19%) | 30.00 | 31.87 | 347.76K |
| 2024-11-11 | 31.03 | 32.18 | ↑$1.15 (3.71%) | 31.03 | 32.93 | 628.44K |
| 2024-11-08 | 30.60 | 30.59 | ↓$0.01 (-0.03%) | 29.76 | 31.30 | 702.78K |
| 2024-11-07 | 30.00 | 30.60 | ↑$0.60 (2.00%) | 28.72 | 30.63 | 1.11M |
| 2024-11-06 | 27.92 | 30.62 | ↑$2.70 (9.67%) | 27.33 | 31.24 | 1.59M |
| 2024-11-05 | 23.12 | 25.84 | ↑$2.72 (11.76%) | 21.27 | 27.09 | 1.31M |
| 2024-11-04 | 22.42 | 22.06 | ↓$0.36 (-1.61%) | 21.88 | 23.12 | 883.11K |
| 2024-11-01 | 19.76 | 22.48 | ↑$2.72 (13.77%) | 19.76 | 23.29 | 1.11M |
| 2024-10-31 | 19.63 | 19.68 | ↑$0.05 (0.25%) | 19.19 | 19.89 | 244.07K |
| 2024-10-30 | 20.28 | 19.61 | ↓$0.67 (-3.30%) | 19.58 | 20.89 | 258.93K |
| 2024-10-29 | 20.06 | 20.46 | ↑$0.40 (1.99%) | 19.44 | 20.63 | 322.12K |
| 2024-10-28 | 19.78 | 19.97 | ↑$0.19 (0.96%) | 19.78 | 20.39 | 313.05K |
| 2024-10-25 | 19.74 | 19.40 | ↓$0.34 (-1.72%) | 19.15 | 19.89 | 164.90K |
| 2024-10-24 | 20.11 | 19.49 | ↓$0.62 (-3.08%) | 19.48 | 20.39 | 345.87K |
| 2024-10-23 | 20.52 | 19.99 | ↓$0.53 (-2.58%) | 19.72 | 20.67 | 587.19K |
| 2024-10-22 | 20.73 | 20.65 | ↓$0.08 (-0.39%) | 20.65 | 21.33 | 216.99K |
| 2024-10-21 | 21.00 | 21.04 | ↑$0.04 (0.19%) | 20.46 | 21.71 | 471.59K |
| 2024-10-18 | 20.74 | 20.90 | ↑$0.16 (0.77%) | 20.60 | 21.49 | 1.07M |
| 2024-10-17 | 20.84 | 20.37 | ↓$0.47 (-2.26%) | 19.97 | 21.13 | 463.49K |
| 2024-10-16 | 19.72 | 20.80 | ↑$1.08 (5.48%) | 19.42 | 21.00 | 849.09K |
| 2024-10-15 | 18.81 | 19.21 | ↑$0.40 (2.13%) | 18.81 | 19.68 | 310.79K |
| 2024-10-14 | 18.08 | 18.81 | ↑$0.73 (4.04%) | 17.11 | 18.87 | 364.06K |
| 2024-10-11 | 17.24 | 17.96 | ↑$0.72 (4.18%) | 17.24 | 18.25 | 299.34K |
| 2024-10-10 | 16.83 | 17.41 | ↑$0.58 (3.45%) | 16.26 | 17.46 | 335.72K |
Create an account or log in to view more rows.
$XMTR pump up the volume
$XMTR the trend is your friend
until the end.
$XMTR all’s I know is buy and hold… no expectations
$XMTR fuck all u greedy bulls
$XMTR let’s go!! Squeeze time
$XMTR Shorts talk the talk but cant walk the walk
$XMTR over a thousand shares in now
$XMTR Be patient !!
$XMTR we all speculate but nobody knows what going to happen.
$XMTR I do it for the thrills!