Xometry (0N5) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 85.44 | 85.44 | 82.50 | 82.50 | 82.50 | +2.18% | 10 | 1.33 |
| Oct 30, 2026 | 88.00 | 88.00 | 80.74 | 80.74 | 80.74 | -9.67% | 0 | 0.00 |
| Oct 29, 2026 | 87.40 | 89.38 | 86.56 | 89.38 | 89.38 | +0.83% | 0 | 0.00 |
| Oct 28, 2026 | 86.14 | 88.64 | 85.28 | 88.64 | 88.64 | +6.85% | 0 | 0.00 |
| Oct 27, 2026 | 79.04 | 82.96 | 78.46 | 82.96 | 82.96 | +4.54% | 0 | 0.00 |
| Oct 26, 2026 | 78.46 | 79.36 | 77.74 | 79.36 | 79.36 | +2.22% | 0 | 0.00 |
| Oct 23, 2026 | 78.70 | 78.80 | 77.64 | 77.64 | 77.64 | +1.65% | 0 | 0.00 |
| Oct 22, 2026 | 77.02 | 77.02 | 76.38 | 76.38 | 76.38 | -5.84% | 0 | 0.00 |
| Oct 21, 2026 | 82.82 | 82.98 | 81.12 | 81.12 | 81.12 | +2.76% | 0 | 0.00 |
| Oct 20, 2026 | 80.46 | 80.46 | 78.94 | 78.94 | 78.94 | +0.53% | 0 | 0.00 |
| Oct 19, 2026 | 81.64 | 81.70 | 78.52 | 78.52 | 78.52 | -9.02% | 0 | 0.00 |
| Oct 16, 2026 | 89.76 | 89.76 | 86.30 | 86.30 | 86.30 | +3.98% | 30 | 4.18 |
| Oct 15, 2026 | 83.44 | 83.44 | 83.00 | 83.00 | 83.00 | -9.86% | 88 | 13.39 |
| Oct 14, 2026 | 95.12 | 95.14 | 92.08 | 92.08 | 92.08 | -1.48% | 0 | 0.00 |
| Oct 13, 2026 | 94.72 | 94.72 | 93.46 | 93.46 | 93.46 | -3.11% | 0 | 0.00 |
| Oct 12, 2026 | 98.08 | 98.20 | 96.46 | 96.46 | 96.46 | +2.99% | 0 | 0.00 |
| Oct 09, 2026 | 96.66 | 96.66 | 93.66 | 93.66 | 93.66 | +1.34% | 4 | 0.59 |
| Oct 08, 2026 | 94.68 | 94.68 | 92.42 | 92.42 | 92.42 | -1.05% | 0 | 0.00 |
| Oct 07, 2026 | 97.24 | 97.38 | 93.40 | 93.40 | 93.40 | -2.08% | 0 | 0.00 |
| Oct 06, 2026 | 95.08 | 95.42 | 95.08 | 95.38 | 95.38 | +4.84% | 0 | 0.00 |
| Oct 05, 2026 | 90.44 | 90.98 | 90.36 | 90.98 | 90.98 | -1.49% | 0 | 0.00 |
| Oct 02, 2026 | 91.72 | 92.36 | 91.40 | 92.36 | 92.36 | -1.64% | 0 | 0.00 |
| Oct 01, 2026 | 90.82 | 93.90 | 89.46 | 93.90 | 93.90 | +5.15% | 30 | 4.50 |
| Sep 30, 2026 | 90.60 | 90.94 | 89.30 | 89.30 | 89.30 | +0.04% | 0 | 0.00 |
| Sep 29, 2026 | 89.62 | 89.84 | 89.26 | 89.26 | 89.26 | +4.06% | 0 | 0.00 |
| Sep 28, 2026 | 86.50 | 86.50 | 85.78 | 85.78 | 85.78 | -4.28% | 0 | 0.00 |
| Sep 25, 2026 | 84.78 | 89.62 | 83.80 | 89.62 | 89.62 | -0.04% | 120 | 21.60 |
| Sep 24, 2026 | 90.44 | 90.52 | 89.66 | 89.66 | 89.66 | -1.32% | 0 | 0.00 |
| Sep 23, 2026 | 90.96 | 90.96 | 90.86 | 90.86 | 90.86 | +7.30% | 0 | 0.00 |
| Sep 22, 2026 | 85.70 | 85.76 | 84.68 | 84.68 | 84.68 | +2.84% | 0 | 0.00 |
| Sep 21, 2026 | 84.22 | 84.36 | 82.34 | 82.34 | 82.34 | +0.34% | 0 | 0.00 |
| Sep 18, 2026 | 82.40 | 82.50 | 82.06 | 82.06 | 82.06 | +1.86% | 0 | 0.00 |
| Sep 17, 2026 | 80.72 | 80.88 | 80.56 | 80.56 | 80.56 | +8.48% | 0 | 0.00 |
| Sep 16, 2026 | 75.20 | 75.20 | 74.26 | 74.26 | 74.26 | +3.22% | 0 | 0.00 |
| Sep 15, 2026 | 72.58 | 72.58 | 71.94 | 71.94 | 71.94 | -0.55% | 0 | 0.00 |
| Sep 14, 2026 | 72.62 | 72.62 | 72.34 | 72.34 | 72.34 | -0.25% | 0 | 0.00 |
| Sep 11, 2026 | 72.44 | 72.52 | 72.44 | 72.52 | 72.52 | +1.71% | 0 | 0.00 |
| Sep 10, 2026 | 72.68 | 72.68 | 71.30 | 71.30 | 71.30 | -7.71% | 0 | 0.00 |
| Sep 09, 2026 | 78.56 | 78.56 | 77.26 | 77.26 | 77.26 | -0.26% | 0 | 0.00 |
| Sep 08, 2026 | 78.66 | 78.66 | 77.46 | 77.46 | 77.46 | -1.63% | 0 | 0.00 |
| Sep 07, 2026 | 78.90 | 78.90 | 78.74 | 78.74 | 78.74 | +0.28% | 0 | 0.00 |
| Sep 04, 2026 | 79.16 | 79.34 | 78.52 | 78.52 | 78.52 | +0.93% | 0 | 0.00 |
| Sep 03, 2026 | 78.44 | 78.44 | 77.78 | 77.80 | 77.80 | +1.81% | 0 | 0.00 |
| Sep 02, 2026 | 77.60 | 77.64 | 76.42 | 76.42 | 76.42 | -0.96% | 0 | 0.00 |
| Sep 01, 2026 | 78.94 | 78.94 | 77.16 | 77.16 | 77.16 | -1.76% | 0 | 0.00 |
| Aug 31, 2026 | 80.24 | 80.24 | 78.54 | 78.54 | 78.54 | -2.68% | 0 | 0.00 |
| Aug 28, 2026 | 81.42 | 81.42 | 80.70 | 80.70 | 80.70 | +8.23% | 0 | 0.00 |
| Aug 27, 2026 | 75.10 | 75.24 | 74.56 | 74.56 | 74.56 | +1.61% | 0 | 0.00 |
| Aug 26, 2026 | 74.24 | 74.24 | 73.38 | 73.38 | 73.38 | +2.77% | 0 | 0.00 |
| Aug 25, 2026 | 72.02 | 72.02 | 71.40 | 71.40 | 71.40 | +2.62% | 0 | 0.00 |
