Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2026	52.10	55.82	42.45	44.44	6,997,732	-12.71(-22.24%)
Feb 23, 2026	56.04	57.45	52.18	57.15	1,862,728	+0.47(+0.83%)
Feb 20, 2026	58.02	59.09	55.42	56.68	783,731	-2.21(-3.75%)
Feb 19, 2026	56.80	59.03	56.09	58.89	417,402	+1.25(+2.17%)
Feb 18, 2026	55.89	59.08	55.85	57.64	672,178	+1.81(+3.24%)
Feb 17, 2026	54.31	56.25	53.46	55.83	502,983	+0.41(+0.74%)
Feb 13, 2026	53.98	57.44	52.51	55.42	1,264,881	+1.29(+2.38%)
Feb 12, 2026	64.15	64.38	53.44	54.13	1,542,800	-9.48(-14.90%)
Feb 11, 2026	70.00	71.20	62.63	63.61	932,161	-4.98(-7.26%)
Feb 10, 2026	72.50	73.87	68.14	68.59	1,207,026	-3.51(-4.87%)
Feb 09, 2026	67.96	73.81	66.74	72.10	1,563,548	+6.07(+9.19%)
Feb 06, 2026	60.46	67.19	60.46	66.03	1,132,391	+5.67(+9.39%)
Feb 05, 2026	59.05	61.93	57.51	60.36	973,538	-0.34(-0.56%)
Feb 04, 2026	61.87	63.04	56.93	60.70	2,155,822	-1.15(-1.86%)
Feb 03, 2026	60.48	62.00	59.33	61.85	804,134	+2.94(+4.99%)
Feb 02, 2026	57.13	59.83	56.86	58.91	442,745	+1.78(+3.12%)
Jan 30, 2026	59.65	62.29	55.00	57.13	1,073,536	-3.98(-6.51%)
Jan 29, 2026	65.66	66.76	59.37	61.11	740,481	-3.76(-5.80%)
Jan 28, 2026	65.41	65.99	63.67	64.87	392,334	-0.35(-0.54%)
Jan 27, 2026	64.75	65.85	64.00	65.22	612,154	+1.19(+1.86%)
Jan 26, 2026	61.40	64.14	61.02	64.03	520,137	+2.48(+4.03%)
Jan 23, 2026	62.36	62.36	60.11	61.55	633,089	-0.85(-1.36%)
Jan 22, 2026	61.33	63.99	60.83	62.40	470,865	+1.88(+3.11%)
Jan 21, 2026	61.33	62.47	59.00	60.52	616,087	-0.09(-0.15%)
Jan 20, 2026	60.50	61.85	59.75	60.61	550,340	-1.14(-1.85%)
Jan 16, 2026	64.65	64.84	60.17	61.75	972,721	-1.82(-2.86%)
Jan 15, 2026	63.60	66.50	63.47	63.57	742,401	+0.01(+0.02%)
Jan 14, 2026	65.30	65.65	62.00	63.56	744,378	-1.83(-2.80%)
Jan 13, 2026	64.78	66.11	64.00	65.39	471,519	+1.33(+2.08%)
Jan 12, 2026	62.39	64.44	62.00	64.06	358,341	+1.17(+1.86%)
Jan 09, 2026	62.50	63.89	61.08	62.89	680,158	+0.25(+0.40%)
Jan 08, 2026	68.14	68.84	61.86	62.64	965,274	-5.61(-8.22%)
Jan 07, 2026	68.57	69.00	66.52	68.25	534,446	+0.37(+0.55%)
Jan 06, 2026	67.92	68.25	63.49	67.88	753,536	+0.07(+0.10%)
Jan 05, 2026	63.41	67.97	62.83	67.81	1,094,632	+5.05(+8.05%)
Jan 02, 2026	60.24	63.33	60.03	62.76	692,078	+3.29(+5.53%)
Dec 31, 2025	63.38	63.42	59.41	59.47	856,744	-3.67(-5.81%)
Dec 30, 2025	63.90	64.90	62.95	63.14	498,785	-1.18(-1.83%)
Dec 29, 2025	62.62	64.99	62.30	64.32	439,019	+1.60(+2.55%)
Dec 26, 2025	63.38	63.38	62.20	62.72	240,656	-0.69(-1.09%)
Dec 24, 2025	63.10	63.95	62.31	63.41	168,091	+0.12(+0.19%)
Dec 23, 2025	64.17	64.17	62.18	63.29	678,473	-1.36(-2.10%)
Dec 22, 2025	62.00	64.90	61.92	64.65	874,820	+3.14(+5.10%)
Dec 19, 2025	58.96	62.23	58.96	61.51	1,249,197	+2.24(+3.78%)
Dec 18, 2025	60.24	61.51	58.51	59.27	719,273	+0.09(+0.15%)
Dec 17, 2025	60.74	64.98	58.86	59.18	1,443,758	-1.73(-2.84%)
Dec 16, 2025	58.03	61.78	58.03	60.91	881,181	+2.78(+4.78%)
Dec 15, 2025	58.71	59.73	56.60	58.13	727,443	+0.13(+0.22%)
Dec 12, 2025	61.08	62.14	57.56	58.00	803,110	-3.62(-5.87%)
Dec 11, 2025	61.90	63.17	61.07	61.62	550,045	+0.37(+0.60%)
Dec 10, 2025	60.67	61.89	58.58	61.25	743,952	+0.00(+0.00%)
Dec 09, 2025	57.96	62.70	57.96	61.25	1,290,856	+3.02(+5.19%)
Dec 08, 2025	59.85	60.39	58.08	58.23	468,584	-1.56(-2.61%)
Dec 05, 2025	58.29	61.27	57.87	59.79	662,712	+1.40(+2.40%)
Dec 04, 2025	56.20	58.82	55.64	58.39	539,275	+2.02(+3.58%)
Dec 03, 2025	57.00	57.78	56.04	56.37	471,067	-0.45(-0.79%)
Dec 02, 2025	56.04	57.25	55.34	56.82	479,196	+1.64(+2.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices