Xometry Stock Price History
NASDAQ: XMTRConsumer DiscretionaryBusiness ServicesUSD
111.07+4.59 (+4.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XMTR price history at a glance
The price history for Xometry (XMTR) on this page begins on June 28, 2021, when the stock closed at $69.48; it most recently closed at $111.07 on October 5, 2026. The highest price in this record is $112.94, reached on October 5, 2026; the latest close is 1.7% below that peak. Across the 4 complete calendar years in the table, XMTR finished higher in 3 and lower in 1. Its best year was 2025 (+45.3%) and its worst was 2022 (-37.1%).
Over roughly 5 years the share price changed +59.9%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, XMTR has gained 114.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $112.94
- Date of high
- Oct 5, 2026
- Low since 2021
- $11.08
- Date of low
- Jul 1, 2024
- 52-week high
- $112.94
- 52-week low
- $35.86
- IPO year
- 2021
- Last close
- $111.07
XMTR returns
1 week
+8.33%
1 month
+29.77%
3 months
+15.61%
6 months
+174.86%
Year to date
+86.77%
1 year
+114.55%
3 years
+548.77%
5 years
+85.49%
XMTR price return, excluding dividends.
XMTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 111.07 | +76.98% |
| 2025 | 62.76 | +45.28% |
| 2024 | 43.20 | +20.30% |
| 2023 | 35.91 | +11.42% |
| 2022 | 32.23 | -37.11% |
| 2021* | 51.25 | -26.24% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
XMTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 108.08 | 112.31 | 106.88 | 111.07 | +4.31% | |
| 106.83 | 108.00 | 103.83 | 106.48 | -1.22% | |
| 108.19 | 109.48 | 104.68 | 107.80 | -2.58% | |
| 109.83 | 112.94 | 108.35 | 110.66 | +2.75% | |
| 103.22 | 108.55 | 102.00 | 107.70 | +5.04% | |
| 104.83 | 107.00 | 100.55 | 102.53 | -1.63% | |
| 102.50 | 106.24 | 101.52 | 104.23 | +1.34% | |
| 104.88 | 105.34 | 102.65 | 102.85 | -1.32% | |
| 104.00 | 106.16 | 101.25 | 104.23 | +1.06% | |
| 98.75 | 103.88 | 98.22 | 103.14 | +2.56% | |
| 97.38 | 104.41 | 96.68 | 100.57 | +3.28% | |
| 104.99 | 107.93 | 96.16 | 97.38 | -7.27% | |
| 104.00 | 105.46 | 101.85 | 105.01 | -0.11% | |
| 101.77 | 105.81 | 99.60 | 105.13 | +5.63% | |
| 99.00 | 100.72 | 96.84 | 99.53 | +2.42% | |
| 97.66 | 98.68 | 95.10 | 97.18 | +2.02% | |
| 95.80 | 99.93 | 94.50 | 95.26 | +2.27% | |
| 87.87 | 93.68 | 87.29 | 93.15 | +6.35% | |
| 84.42 | 87.65 | 84.42 | 87.59 | +3.00% | |
| 85.27 | 87.28 | 83.61 | 85.03 | -1.25% | |
| 85.78 | 87.31 | 85.08 | 86.11 | +1.48% | |
| 83.99 | 86.44 | 83.27 | 84.85 | -0.86% | |
| 91.00 | 91.81 | 83.00 | 85.59 | -7.42% | |
| 92.56 | 95.38 | 91.95 | 92.45 | -0.09% | |
| 94.44 | 95.05 | 92.30 | 92.53 | -0.55% | |
| 93.55 | 94.72 | 90.94 | 93.04 | +0.88% | |
| 91.53 | 94.51 | 91.50 | 92.23 | +1.18% | |
| 90.25 | 92.52 | 89.26 | 91.15 | -1.66% | |
| 93.62 | 96.93 | 92.30 | 92.69 | -1.51% | |
| 96.75 | 97.25 | 93.72 | 94.11 | -2.23% | |
| 89.40 | 98.71 | 89.40 | 96.26 | +9.29% | |
| 88.21 | 88.61 | 83.31 | 88.08 | +0.34% | |
| 85.37 | 88.23 | 84.38 | 87.78 | +3.78% | |
| 84.73 | 86.23 | 82.53 | 84.58 | +1.18% | |
| 84.19 | 84.19 | 81.29 | 83.59 | +0.57% | |
| 85.30 | 85.67 | 82.32 | 83.12 | -1.74% | |
| 86.59 | 86.96 | 83.02 | 84.59 | -1.58% | |
| 88.24 | 90.17 | 85.86 | 85.95 | -4.21% | |
| 96.26 | 96.94 | 87.70 | 89.73 | -6.78% | |
| 94.51 | 97.38 | 94.49 | 96.26 | +1.89% | |
| 94.09 | 95.49 | 93.30 | 94.47 | +1.48% | |
| 93.17 | 94.50 | 90.40 | 93.09 | +1.82% | |
| 91.45 | 92.20 | 89.02 | 91.43 | +0.99% | |
| 92.49 | 93.60 | 90.44 | 90.53 | -2.81% | |
| 87.95 | 93.68 | 87.92 | 93.15 | +6.95% | |
| 90.28 | 90.96 | 86.66 | 87.09 | -5.69% | |
| 91.66 | 93.76 | 88.01 | 92.34 | +0.74% | |
| 89.14 | 96.35 | 86.05 | 91.66 | +5.34% | |
| 86.00 | 89.39 | 85.33 | 87.01 | +1.50% | |
| 84.91 | 86.30 | 82.52 | 85.72 | +0.95% | |
| 82.77 | 85.48 | 82.53 | 84.91 | +4.87% | |
| 82.89 | 84.95 | 80.64 | 80.97 | -2.43% | |
| 86.99 | 87.24 | 81.50 | 82.99 | -3.41% | |
| 87.60 | 88.54 | 84.71 | 85.92 | -0.45% | |
| 87.37 | 87.90 | 83.71 | 86.31 | -0.23% | |
| 95.64 | 97.12 | 85.01 | 86.51 | -12.12% | |
| 103.21 | 103.87 | 97.35 | 98.44 | -6.11% | |
| 101.22 | 106.08 | 101.00 | 104.85 | +4.72% | |
| 98.53 | 101.47 | 97.56 | 100.12 | +1.60% | |
| 94.48 | 102.00 | 91.79 | 98.54 | +2.20% | |
| 98.98 | 99.55 | 95.31 | 96.42 | -2.29% | |
| 97.35 | 99.27 | 94.59 | 98.68 | +1.57% | |
| 97.38 | 99.88 | 96.99 | 97.15 | +0.50% | |
| 96.19 | 97.00 | 94.36 | 96.67 | +0.62% | |
| 93.88 | 96.26 | 91.11 | 96.07 | +2.58% | |
| 89.92 | 93.90 | 89.83 | 93.65 | +4.62% | |
| 92.96 | 95.34 | 88.52 | 89.52 | -3.85% | |
| 93.13 | 95.06 | 90.69 | 93.10 | -1.27% | |
| 91.26 | 97.37 | 89.95 | 94.30 | +2.70% | |
| 97.22 | 98.14 | 90.29 | 91.82 | -4.14% | |
| 96.51 | 98.80 | 95.01 | 95.78 | -0.77% | |
| 94.35 | 99.45 | 93.99 | 96.52 | +2.41% | |
| 94.60 | 97.10 | 93.21 | 94.25 | -0.13% | |
| 91.86 | 94.82 | 90.72 | 94.37 | +1.99% | |
| 92.37 | 93.09 | 90.02 | 92.53 | +0.93% | |
| 91.96 | 94.84 | 90.66 | 91.68 | -0.10% | |
| 88.89 | 93.85 | 88.86 | 91.77 | +0.23% | |
| 93.73 | 94.91 | 89.28 | 91.56 | -1.84% | |
| 91.02 | 94.18 | 90.28 | 93.28 | +4.97% | |
| 87.45 | 92.38 | 86.74 | 88.86 | +3.35% | |
| 86.78 | 87.23 | 84.89 | 85.98 | -1.21% | |
| 88.56 | 89.41 | 86.01 | 87.03 | +0.05% | |
| 87.37 | 88.72 | 86.21 | 86.99 | +0.98% | |
| 83.50 | 86.48 | 82.01 | 86.15 | +4.59% | |
| 79.08 | 84.66 | 78.99 | 82.37 | +1.65% | |
| 83.39 | 85.00 | 76.82 | 81.03 | -1.42% | |
| 81.96 | 86.13 | 81.96 | 82.20 | +1.91% | |
| 83.11 | 85.17 | 78.91 | 80.66 | -2.47% | |
| 82.44 | 83.60 | 81.00 | 82.70 | +0.55% | |
| 84.01 | 84.10 | 81.40 | 82.25 | -3.24% | |
| 86.25 | 86.25 | 81.10 | 85.00 | -10.76% | |
| 94.99 | 99.86 | 93.31 | 95.25 | -0.04% | |
| 95.22 | 96.41 | 93.22 | 95.29 | -0.03% | |
| 95.71 | 97.63 | 94.24 | 95.32 | +0.80% | |
| 92.83 | 95.38 | 90.70 | 94.56 | +2.07% | |
| 90.55 | 93.39 | 88.10 | 92.64 | +3.84% | |
| 86.99 | 89.72 | 86.90 | 89.21 | +2.67% | |
| 91.60 | 91.60 | 86.19 | 86.89 | -5.34% | |
| 87.47 | 93.13 | 85.13 | 91.79 | +5.32% | |
| 86.63 | 87.79 | 83.40 | 87.15 | -0.92% | |
| 86.61 | 91.24 | 86.39 | 87.96 | +2.14% | |
| 85.95 | 87.26 | 83.00 | 86.12 | -4.29% | |
| 87.74 | 89.98 | 85.80 | 89.98 | +4.40% | |
| 83.97 | 89.79 | 83.10 | 86.19 | +2.70% | |
| 80.80 | 84.08 | 78.13 | 83.92 | +3.95% | |
| 80.07 | 80.82 | 78.58 | 80.74 | +0.91% | |
| 81.87 | 82.53 | 75.26 | 80.01 | +1.92% | |
| 76.00 | 82.11 | 69.20 | 78.50 | +39.18% | |
| 56.51 | 57.77 | 54.04 | 56.40 | +1.73% | |
| 53.52 | 55.96 | 53.20 | 55.44 | +4.62% | |
| 53.02 | 54.61 | 52.54 | 52.99 | -1.27% | |
| 52.05 | 54.21 | 50.87 | 53.67 | +4.68% | |
| 47.67 | 52.07 | 47.35 | 51.27 | +13.20% | |
| 46.07 | 46.30 | 44.32 | 45.29 | -2.48% | |
| 46.79 | 48.78 | 45.69 | 46.44 | -2.46% | |
| 47.63 | 48.78 | 47.49 | 47.61 | -0.21% | |
| 46.83 | 48.13 | 45.79 | 47.71 | +1.77% | |
| 48.23 | 48.65 | 45.72 | 46.88 | -3.08% | |
| 47.70 | 48.55 | 47.05 | 48.37 | +3.09% | |
| 49.85 | 51.54 | 46.30 | 46.92 | -5.73% | |
| 48.90 | 50.31 | 48.05 | 49.77 | +0.75% | |
| 48.50 | 51.30 | 48.50 | 49.40 | +5.26% | |
| 46.00 | 48.72 | 45.93 | 46.93 | +2.02% | |
| 44.26 | 46.74 | 43.30 | 46.00 | +5.26% | |
| 43.08 | 43.99 | 42.28 | 43.70 | +2.56% | |
| 40.06 | 42.94 | 39.84 | 42.61 | +5.44% | |
| 41.01 | 41.63 | 39.39 | 40.41 | -0.52% | |
| 44.34 | 44.37 | 40.51 | 40.62 | -8.45% | |
| 45.73 | 46.91 | 43.27 | 44.37 | +5.02% | |
| 42.60 | 42.84 | 41.11 | 42.25 | -1.29% | |
| 42.28 | 43.14 | 41.01 | 42.80 | +1.06% | |
| 40.24 | 42.70 | 39.59 | 42.35 | +1.35% | |
| 41.65 | 42.70 | 41.25 | 41.79 | +2.31% | |
| 37.85 | 41.01 | 36.76 | 40.84 | +9.17% | |
| 37.53 | 38.83 | 36.83 | 37.41 | -0.61% | |
| 40.15 | 40.59 | 37.47 | 37.64 | -8.15% | |
| 41.00 | 42.80 | 40.72 | 40.98 | -1.56% | |
| 42.13 | 42.98 | 40.25 | 41.63 | +0.43% | |
| 41.46 | 42.19 | 40.46 | 41.45 | -0.07% | |
| 40.59 | 42.13 | 40.05 | 41.48 | +5.82% | |
| 39.83 | 40.17 | 38.38 | 39.20 | -1.85% | |
| 39.43 | 40.66 | 38.41 | 39.94 | +0.26% | |
| 38.21 | 40.40 | 37.94 | 39.84 | +2.72% | |
| 37.34 | 39.48 | 37.34 | 38.78 | +3.86% | |
| 37.50 | 38.38 | 36.56 | 37.34 | +1.14% | |
| 36.72 | 37.45 | 35.94 | 36.92 | +2.27% | |
| 40.99 | 41.96 | 35.86 | 36.10 | -14.72% | |
| 41.24 | 42.65 | 40.11 | 42.33 | +2.64% | |
| 43.79 | 44.05 | 40.82 | 41.24 | -5.89% | |
| 42.46 | 44.17 | 41.20 | 43.82 | +0.99% | |
| 42.79 | 44.04 | 42.43 | 43.39 | -2.49% | |
| 44.65 | 46.45 | 42.89 | 44.50 | -0.49% | |
| 41.26 | 44.93 | 41.21 | 44.72 | +8.39% | |
| 40.51 | 43.28 | 39.50 | 41.26 | -1.74% | |
| 40.50 | 42.73 | 40.38 | 41.99 | +2.38% | |
| 43.50 | 43.76 | 40.50 | 41.02 | -9.38% | |
| 41.82 | 45.62 | 40.71 | 45.26 | +8.23% | |
| 44.63 | 44.80 | 40.71 | 41.82 | -5.90% | |
| 52.10 | 55.82 | 42.45 | 44.44 | -22.24% | |
| 56.04 | 57.45 | 52.18 | 57.15 | +0.83% | |
| 58.02 | 59.09 | 55.42 | 56.68 | -3.75% | |
| 56.80 | 59.03 | 56.09 | 58.89 | +2.17% | |
| 55.89 | 59.08 | 55.85 | 57.64 | +3.24% | |
| 54.31 | 56.25 | 53.46 | 55.83 | +0.74% | |
| 53.98 | 57.44 | 52.51 | 55.42 | +2.38% | |
| 64.15 | 64.38 | 53.44 | 54.13 | -14.90% | |
| 70.00 | 71.20 | 62.63 | 63.61 | -7.26% | |
| 72.50 | 73.87 | 68.14 | 68.59 | -4.87% | |
| 67.96 | 73.81 | 66.74 | 72.10 | +9.19% | |
| 60.46 | 67.19 | 60.46 | 66.03 | +9.39% | |
| 59.05 | 61.93 | 57.51 | 60.36 | -0.56% | |
| 61.87 | 63.04 | 56.93 | 60.70 | -1.86% | |
| 60.48 | 62.00 | 59.33 | 61.85 | +4.99% | |
| 57.13 | 59.83 | 56.86 | 58.91 | +3.12% | |
| 59.65 | 62.29 | 55.00 | 57.13 | -6.51% | |
| 65.66 | 66.76 | 59.38 | 61.11 | -5.80% | |
| 65.41 | 65.99 | 63.67 | 64.87 | -0.54% | |
| 64.75 | 65.85 | 64.00 | 65.22 | +1.86% | |
| 61.40 | 64.14 | 61.02 | 64.03 | +4.03% | |
| 62.36 | 62.36 | 60.11 | 61.55 | -1.36% | |
| 61.33 | 63.99 | 60.83 | 62.40 | +3.11% | |
| 61.33 | 62.47 | 59.00 | 60.52 | -0.15% | |
| 60.50 | 61.85 | 59.75 | 60.61 | -1.85% | |
| 64.65 | 64.84 | 60.17 | 61.75 | -2.86% | |
| 63.60 | 66.50 | 63.47 | 63.57 | +0.02% | |
| 65.30 | 65.65 | 62.00 | 63.56 | -2.80% | |
| 64.78 | 66.11 | 64.00 | 65.39 | +2.08% | |
| 62.39 | 64.44 | 62.00 | 64.06 | +1.86% | |
| 62.50 | 63.89 | 61.08 | 62.89 | +0.40% | |
| 68.14 | 68.84 | 61.86 | 62.64 | -8.22% | |
| 68.57 | 69.00 | 66.52 | 68.25 | +0.55% | |
| 67.92 | 68.25 | 63.49 | 67.88 | +0.10% | |
| 63.41 | 67.97 | 62.83 | 67.81 | +8.05% | |
| 60.24 | 63.33 | 60.03 | 62.76 | +5.53% | |
| 63.38 | 63.42 | 59.41 | 59.47 | -5.81% | |
| 63.90 | 64.90 | 62.95 | 63.14 | -1.83% | |
| 62.62 | 64.99 | 62.30 | 64.32 | +2.55% | |
| 63.38 | 63.38 | 62.20 | 62.72 | -1.09% | |
| 63.10 | 63.95 | 62.31 | 63.41 | +0.19% | |
| 64.17 | 64.17 | 62.18 | 63.29 | -2.10% | |
| 62.00 | 64.90 | 61.92 | 64.65 | +5.10% | |
| 58.96 | 62.23 | 58.96 | 61.51 | +3.76% | |
| 60.24 | 61.51 | 58.51 | 59.28 | +0.17% | |
| 60.74 | 64.98 | 58.86 | 59.18 | -2.84% | |
| 58.03 | 61.78 | 58.03 | 60.91 | +4.78% | |
| 58.71 | 59.73 | 56.60 | 58.13 | +0.22% | |
| 61.08 | 62.14 | 57.56 | 58.00 | -5.87% | |
| 61.90 | 63.17 | 61.07 | 61.62 | +0.60% | |
| 60.67 | 61.89 | 58.58 | 61.25 | 0.00% | |
| 57.96 | 62.70 | 57.96 | 61.25 | +5.19% | |
| 59.85 | 60.40 | 58.08 | 58.23 | -2.61% | |
| 58.29 | 61.27 | 57.87 | 59.79 | +2.40% | |
| 56.20 | 58.82 | 55.64 | 58.39 | +3.58% | |
| 57.00 | 57.78 | 56.04 | 56.37 | -0.79% | |
| 56.04 | 57.25 | 55.34 | 56.82 | +2.97% | |
| 57.55 | 57.55 | 54.88 | 55.18 | -5.63% | |
| 58.46 | 60.00 | 58.21 | 58.47 | +1.02% | |
| 57.21 | 58.37 | 57.06 | 57.88 | +0.35% | |
| 55.37 | 58.85 | 54.30 | 57.68 | +3.98% | |
| 55.96 | 57.42 | 54.85 | 55.47 | -0.88% | |
| 55.28 | 57.44 | 53.80 | 55.96 | +1.03% | |
| 62.10 | 62.22 | 54.93 | 55.39 | -8.23% | |
| 58.50 | 60.93 | 57.70 | 60.36 | +3.44% | |
| 55.55 | 58.59 | 54.26 | 58.35 | +3.57% | |
| 60.57 | 61.00 | 55.32 | 56.34 | -7.00% | |
| 57.70 | 61.65 | 57.70 | 60.58 | +2.30% | |
| 64.39 | 65.22 | 58.78 | 59.22 | -9.81% | |
| 65.59 | 66.81 | 63.50 | 65.66 | +0.11% | |
| 66.00 | 66.42 | 64.03 | 65.59 | -1.21% | |
| 66.50 | 69.26 | 65.50 | 66.39 | +2.44% | |
| 61.27 | 65.08 | 59.49 | 64.81 | +4.50% | |
| 61.95 | 63.30 | 60.18 | 62.02 | -1.04% | |
| 61.10 | 64.09 | 60.20 | 62.67 | +0.08% | |
| 55.46 | 62.72 | 50.94 | 62.62 | +28.93% | |
| 48.91 | 49.72 | 47.35 | 48.57 | -0.25% | |
| 48.52 | 50.04 | 48.23 | 48.69 | +0.35% | |
| 49.94 | 50.18 | 48.13 | 48.52 | -3.96% | |
| 49.61 | 51.83 | 49.26 | 50.52 | +2.29% | |
| 50.45 | 50.90 | 49.36 | 49.39 | -2.06% | |
| 50.45 | 51.43 | 50.11 | 50.43 | +1.33% | |
| 51.28 | 51.83 | 49.72 | 49.77 | -0.96% | |
| 48.35 | 50.49 | 48.35 | 50.25 | +3.20% | |
| 48.21 | 48.70 | 46.21 | 48.69 | +0.29% | |
| 48.09 | 50.07 | 47.63 | 48.55 | +0.48% | |
| 48.01 | 49.06 | 47.68 | 48.32 | +2.76% | |
| 46.50 | 48.80 | 46.47 | 47.02 | -0.08% | |
| 47.19 | 47.53 | 44.35 | 47.06 | -3.35% | |
| 48.50 | 49.11 | 47.68 | 48.69 | +0.93% | |
| 48.80 | 49.37 | 47.25 | 48.24 | -3.52% | |
| 49.31 | 50.14 | 48.07 | 50.00 | +3.82% | |
| 51.77 | 51.93 | 47.97 | 48.16 | -6.97% | |
| 52.54 | 52.74 | 51.20 | 51.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XMTR chart for longer ranges.