NASDAQ:XMTR | Historical Stock Price | Xometry, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.82$17.00$26.70$41.94$65.87$103.472021-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$51.25$51.25279,500——
2021-12-30$52.97$52.97204,500——
2021-12-29$51.73$51.73282,500——
2021-12-28$52.83$52.83210,800——
2021-12-27$50.63$50.63228,500——
2021-12-23$50.94$50.94404,100——
2021-12-22$46.89$46.89239,800——
2021-12-21$46.86$46.86565,500——
2021-12-20$46.24$46.24506,200——
2021-12-17$43.70$43.70633,400——
2021-12-16$42.76$42.76607,300——
2021-12-15$44.34$44.34807,700——
2021-12-14$43.09$43.09582,600——
2021-12-13$43.12$43.12412,100——
2021-12-10$46.25$46.25758,200——
2021-12-09$46.91$46.91652,000——
2021-12-08$45.31$45.31424,900——
2021-12-07$44.71$44.71410,900——
2021-12-06$41.24$41.24543,700——
2021-12-03$43.38$43.38391,300——
2021-12-02$46.13$46.13207,900——
2021-12-01$47.46$47.46457,800——
2021-11-30$49.71$49.71449,200——
2021-11-29$49.93$49.93195,600——
2021-11-26$50.48$50.48123,400——
2021-11-24$51.69$51.69147,300——
2021-11-23$51.07$51.07337,200——
2021-11-22$52.55$52.55189,500——
2021-11-19$54.36$54.36232,700——
2021-11-18$57.53$57.53504,700——
2021-11-17$55.69$55.69668,900——
2021-11-16$51.21$51.21212,400——
2021-11-15$53.06$53.06461,500——
2021-11-12$54.17$54.171,381,100——
2021-11-11$45.81$45.811,675,800——
2021-11-10$43.03$43.03356,900——
2021-11-09$44.48$44.48146,800——
2021-11-08$46.13$46.13209,800——
2021-11-05$47.69$47.69173,000——
2021-11-04$47.12$47.12222,100——
2021-11-03$50.42$50.42183,800——
2021-11-02$50.01$50.01299,700——
2021-11-01$55.02$55.02207,300——
2021-10-29$54.00$54.00114,700——
2021-10-28$53.86$53.8661,600——
2021-10-27$55.05$55.0576,400——
2021-10-26$57.64$57.6471,600——
2021-10-25$59.89$59.8976,800——
2021-10-22$59.00$59.0094,700——
2021-10-21$61.08$61.08106,300——
2021-10-20$60.70$60.70161,300——
2021-10-19$60.00$60.00186,600——
2021-10-18$57.51$57.51157,200——
2021-10-15$59.88$59.88147,100——
2021-10-14$58.99$58.99189,100——
2021-10-13$58.32$58.32121,900——
2021-10-12$56.67$56.67175,200——
2021-10-11$56.77$56.77136,800——
2021-10-08$56.57$56.57131,800——
2021-10-07$56.83$56.83229,400——
2021-10-06$55.03$55.03208,800——
2021-10-05$53.82$53.82215,200——
2021-10-04$54.27$54.27137,700——
2021-10-01$55.67$55.67303,200——
2021-09-30$57.67$57.67213,400——
2021-09-29$55.60$55.60446,000——
2021-09-28$53.99$53.99237,400——
2021-09-27$56.75$56.75108,400——
2021-09-24$58.37$58.3785,300——
2021-09-23$59.19$59.19255,000——
2021-09-22$57.49$57.49299,100——
2021-09-21$57.00$57.00345,900——
2021-09-20$60.01$60.01307,600——
2021-09-17$62.47$62.471,556,000——
2021-09-16$67.06$67.06314,800——
2021-09-15$66.15$66.15254,000——
2021-09-14$63.19$63.19417,900——
2021-09-13$65.79$65.79157,400——
2021-09-10$68.84$68.84118,300——
2021-09-09$69.99$69.99350,600——
2021-09-08$70.00$70.00293,600——
2021-09-07$72.16$72.16389,400——
2021-09-03$71.67$71.67172,700——
2021-09-02$72.40$72.40156,800——
2021-09-01$72.88$72.88147,200——
2021-08-31$72.67$72.67123,300——
2021-08-30$73.11$73.11244,000——
2021-08-27$74.13$74.1365,800——
2021-08-26$73.98$73.98104,200——
2021-08-25$73.17$73.17195,500——
2021-08-24$71.07$71.07457,400——
2021-08-23$68.09$68.09135,900——
2021-08-20$67.37$67.37117,300——
2021-08-19$68.50$68.50103,500——
2021-08-18$73.80$73.80112,700——
2021-08-17$73.85$73.8566,700——
2021-08-16$74.97$74.97126,000——
2021-08-13$70.10$70.10473,300——
2021-08-12$80.21$80.21123,500——
2021-08-11$77.52$77.52113,600——
2021-08-10$75.10$75.10112,800——
2021-08-09$76.10$76.10157,800——
2021-08-06$75.42$75.4297,500——
2021-08-05$77.12$77.1299,400——
2021-08-04$78.55$78.5591,700——
2021-08-03$79.00$79.00117,500——
2021-08-02$81.35$81.35168,900——
2021-07-30$79.17$79.17159,800——
2021-07-29$72.62$72.62176,400——
2021-07-28$71.59$71.59165,500——
2021-07-27$71.16$71.16215,500——
2021-07-26$77.62$77.62191,300——
2021-07-23$74.66$74.66149,500——
2021-07-22$75.29$75.29153,300——
2021-07-21$71.06$71.06130,700——
2021-07-20$69.07$69.07228,800——
2021-07-19$70.78$70.78272,100——
2021-07-16$70.20$70.20575,300——
2021-07-15$64.32$64.32134,500——
2021-07-14$62.40$62.40430,100——
2021-07-13$65.45$65.45255,700——
2021-07-12$69.61$69.61216,200——
2021-07-09$69.68$69.68180,600——
2021-07-08$63.40$63.40416,300——
2021-07-07$62.75$62.75722,700——
2021-07-06$65.01$65.01445,300——
2021-07-02$69.48$69.48571,900——
2021-07-01$65.23$65.231,501,400——
2021-06-30$87.39$87.394,616,600——