7,649.25

+35.25

+0.46%

52,106.00

+188.00

+0.36%

28,795.00

+261.00

+0.91%

Russell 2000 Futures

2,838.60

+17.30

+0.61%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,911.50

+12.60

+0.32%

78,366.95

+702.59

+0.90%

Crude Oil Dec 26

100.87

-3.25

-3.12%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Xometry, Inc. (XMTR)

93.65 -7.17 (-7.11%)

At close: October 30 at 4:00:00 PM EDT

93.00 -0.65 (-0.69%)

After hours: October 30 at 4:00:27 PM EDT

Trade Xometry on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	97.04	97.41	90.41	93.65	93.65	855,200
Oct 29, 2026	98.62	102.28	98.00	100.82	100.82	488,500
Oct 28, 2026	98.55	101.74	95.79	99.75	99.75	708,400
Oct 27, 2026	91.34	98.28	90.64	97.14	97.14	599,900
Oct 26, 2026	89.94	92.04	87.89	90.05	90.05	375,800
Oct 23, 2026	87.31	90.49	85.84	88.88	88.88	331,800
Oct 22, 2026	86.57	89.68	86.27	89.16	89.16	711,400
Oct 21, 2026	95.04	96.57	88.35	88.94	88.94	994,300
Oct 20, 2026	90.40	94.49	89.43	93.64	93.64	431,500
Oct 19, 2026	92.40	93.87	90.42	91.46	91.46	618,000
Oct 16, 2026	98.40	98.50	89.10	90.91	90.91	1,066,600
Oct 15, 2026	92.01	100.22	92.01	99.54	99.54	801,200
Oct 14, 2026	104.23	106.51	94.17	95.15	95.15	1,169,500
Oct 13, 2026	107.50	110.02	105.03	107.90	107.90	519,400
Oct 12, 2026	110.01	111.21	107.11	107.96	107.96	859,000
Oct 9, 2026	108.08	112.33	106.88	111.07	111.07	484,500
Oct 8, 2026	106.83	108.00	103.83	106.48	106.48	580,500
Oct 7, 2026	107.60	109.48	104.68	107.80	107.80	835,800
Oct 6, 2026	109.83	112.94	108.35	110.66	110.66	1,007,800
Oct 5, 2026	103.22	108.55	102.00	107.70	107.70	849,700
Oct 2, 2026	104.83	107.00	100.55	102.53	102.53	676,500
Oct 1, 2026	102.50	106.24	101.51	104.23	104.23	533,500
Sep 30, 2026	104.88	105.34	102.65	102.85	102.85	699,000
Sep 29, 2026	104.00	106.16	101.25	104.23	104.23	797,900
Sep 28, 2026	98.75	103.88	98.22	103.14	103.14	806,300
Sep 25, 2026	97.38	104.41	96.68	100.57	100.57	595,300
Sep 24, 2026	104.99	107.93	96.16	97.38	97.38	1,690,800
Sep 23, 2026	104.00	105.46	101.85	105.01	105.01	1,224,000
Sep 22, 2026	101.77	105.81	99.60	105.13	105.13	1,225,500
Sep 21, 2026	99.00	100.72	96.84	99.53	99.53	966,600
Sep 18, 2026	97.66	98.68	95.10	97.18	97.18	1,682,200
Sep 17, 2026	95.80	99.93	94.50	95.26	95.26	768,400
Sep 16, 2026	87.87	93.68	87.29	93.15	93.15	957,100
Sep 15, 2026	84.42	87.65	84.42	87.58	87.58	1,791,500
Sep 14, 2026	85.27	87.28	83.61	85.03	85.03	471,300
Sep 11, 2026	85.78	87.31	85.08	86.11	86.11	314,100
Sep 10, 2026	83.99	86.44	83.27	84.85	84.85	553,200
Sep 9, 2026	91.00	91.81	83.00	85.59	85.59	735,600
Sep 8, 2026	92.56	95.38	91.95	92.45	92.45	412,500
Sep 4, 2026	94.44	95.04	92.30	92.53	92.53	314,200
Sep 3, 2026	93.55	94.72	90.94	93.04	93.04	434,400
Sep 2, 2026	91.53	94.51	91.50	92.23	92.23	289,200
Sep 1, 2026	90.25	92.52	89.26	91.15	91.15	438,600
Aug 31, 2026	93.62	96.93	92.30	92.69	92.69	530,800
Aug 28, 2026	96.75	97.25	93.72	94.11	94.11	516,900
Aug 27, 2026	89.40	98.71	89.40	96.26	96.26	642,800
Aug 26, 2026	88.21	88.61	83.31	88.08	88.08	498,100
Aug 25, 2026	85.37	88.23	84.38	87.78	87.78	722,400
Aug 24, 2026	84.73	86.22	82.53	84.58	84.58	753,900
Aug 21, 2026	84.19	84.19	81.29	83.59	83.59	400,000
Aug 20, 2026	85.30	85.67	82.32	83.12	83.12	360,100
Aug 19, 2026	86.58	86.96	83.02	84.59	84.59	389,300
Aug 18, 2026	88.24	90.17	85.86	85.95	85.95	501,100
Aug 17, 2026	96.26	96.94	87.70	89.73	89.73	576,000
Aug 14, 2026	94.51	97.38	94.49	96.26	96.26	330,200
Aug 13, 2026	94.09	95.49	93.30	94.47	94.47	277,500
Aug 12, 2026	93.17	94.50	90.40	93.09	93.09	356,800
Aug 11, 2026	91.45	92.20	89.02	91.43	91.43	390,000
Aug 10, 2026	92.49	93.60	90.44	90.53	90.53	376,700
Aug 7, 2026	87.95	93.68	87.92	93.14	93.14	782,500
Aug 6, 2026	90.28	90.96	86.66	87.09	87.09	594,700
Aug 5, 2026	91.66	93.76	88.01	92.34	92.34	1,243,500
Aug 4, 2026	89.14	96.35	86.05	91.66	91.66	1,632,500
Aug 3, 2026	86.00	89.39	85.32	87.01	87.01	875,600
Jul 31, 2026	84.91	86.30	82.52	85.72	85.72	509,000
Jul 30, 2026	82.77	85.47	82.53	84.91	84.91	509,300
Jul 29, 2026	82.89	84.95	80.64	80.97	80.97	713,200
Jul 28, 2026	86.99	87.24	81.50	82.99	82.99	734,900
Jul 27, 2026	87.60	88.54	84.71	85.92	85.92	688,300
Jul 24, 2026	87.37	87.89	83.71	86.31	86.31	1,048,300
Jul 23, 2026	95.64	97.12	85.01	86.51	86.51	1,499,200
Jul 22, 2026	103.21	103.87	97.35	98.44	98.44	1,274,400
Jul 21, 2026	101.22	106.08	101.00	104.85	104.85	798,000
Jul 20, 2026	98.53	101.47	97.56	100.12	100.12	1,176,700
Jul 17, 2026	94.47	102.00	91.79	98.54	98.54	1,641,300
Jul 16, 2026	98.98	99.55	95.31	96.42	96.42	500,700
Jul 15, 2026	97.35	99.27	94.59	98.68	98.68	483,200
Jul 14, 2026	97.38	99.88	96.99	97.15	97.15	810,200
Jul 13, 2026	96.19	97.00	94.36	96.67	96.67	913,400
Jul 10, 2026	93.88	96.26	91.11	96.07	96.07	1,086,200
Jul 9, 2026	89.92	93.90	89.83	93.65	93.65	476,800
Jul 8, 2026	92.96	95.34	88.52	89.51	89.51	716,400
Jul 7, 2026	93.13	95.06	90.69	93.10	93.10	545,300
Jul 6, 2026	91.26	97.37	89.95	94.29	94.29	759,300
Jul 2, 2026	97.22	98.14	90.29	91.82	91.82	603,700
Jul 1, 2026	96.51	98.80	95.01	95.78	95.78	973,100
Jun 30, 2026	94.35	99.45	93.99	96.52	96.52	1,508,700
Jun 29, 2026	94.60	97.10	93.21	94.25	94.25	952,100
Jun 26, 2026	91.86	94.82	90.72	94.37	94.37	1,368,800
Jun 25, 2026	92.37	93.08	90.02	92.53	92.53	466,900
Jun 24, 2026	91.96	94.84	90.66	91.68	91.68	471,300
Jun 23, 2026	88.89	93.85	88.86	91.77	91.77	788,400
Jun 22, 2026	93.73	94.91	89.28	91.56	91.56	534,300
Jun 18, 2026	91.02	94.18	90.28	93.28	93.28	804,300
Jun 17, 2026	87.45	92.38	86.74	88.86	88.86	1,192,800
Jun 16, 2026	86.78	87.23	84.89	85.98	85.98	455,200
Jun 15, 2026	88.56	89.40	86.01	87.03	87.03	421,100
Jun 12, 2026	87.37	88.72	86.21	86.99	86.99	443,000
Jun 11, 2026	83.50	86.47	82.01	86.15	86.15	673,000
Jun 10, 2026	79.08	84.65	78.99	82.37	82.37	518,500
Jun 9, 2026	83.39	85.00	76.82	81.03	81.03	598,500
Jun 8, 2026	81.96	86.13	81.96	82.20	82.20	1,095,800
Jun 5, 2026	83.11	85.17	78.91	80.66	80.66	1,366,000
Jun 4, 2026	82.44	83.60	81.00	82.70	82.70	595,400
Jun 3, 2026	84.01	84.10	81.39	82.25	82.25	1,176,300
Jun 2, 2026	86.25	86.25	81.10	85.00	85.00	3,104,600
Jun 1, 2026	94.99	99.86	93.31	95.25	95.25	723,100
May 29, 2026	95.22	96.41	93.22	95.29	95.29	586,700
May 28, 2026	95.71	97.63	94.24	95.32	95.32	1,286,300
May 27, 2026	92.83	95.38	90.70	94.56	94.56	412,600
May 26, 2026	90.55	93.39	88.10	92.64	92.64	850,400
May 22, 2026	86.99	89.72	86.90	89.21	89.21	415,300
May 21, 2026	91.60	91.60	86.19	86.89	86.89	710,500
May 20, 2026	87.47	93.13	85.13	91.79	91.79	1,045,200
May 19, 2026	86.63	87.79	83.40	87.15	87.15	1,173,300
May 18, 2026	86.61	91.24	86.39	87.96	87.96	794,800
May 15, 2026	85.95	87.26	83.00	86.12	86.12	1,576,700
May 14, 2026	87.74	89.98	85.80	89.98	89.98	757,200
May 13, 2026	83.97	89.79	83.10	86.19	86.19	1,216,900
May 12, 2026	80.80	84.08	78.13	83.92	83.92	923,100
May 11, 2026	80.07	80.82	78.58	80.74	80.74	784,600
May 8, 2026	81.87	82.53	75.26	80.01	80.01	1,128,900
May 7, 2026	76.00	82.11	69.20	78.50	78.50	4,629,800
May 6, 2026	56.51	57.77	54.04	56.40	56.40	1,293,000
May 5, 2026	53.52	55.96	53.20	55.44	55.44	834,000
May 4, 2026	53.02	54.61	52.54	52.99	52.99	612,700
May 1, 2026	52.05	54.21	50.87	53.67	53.67	757,500
Apr 30, 2026	47.67	52.06	47.35	51.27	51.27	886,900
Apr 29, 2026	46.07	46.29	44.32	45.29	45.29	466,900
Apr 28, 2026	46.79	48.78	45.69	46.44	46.44	472,900
Apr 27, 2026	47.63	48.78	47.49	47.61	47.61	700,000
Apr 24, 2026	46.83	48.13	45.79	47.71	47.71	373,800
Apr 23, 2026	48.23	48.65	45.72	46.88	46.88	338,300
Apr 22, 2026	47.70	48.55	47.05	48.37	48.37	304,300
Apr 21, 2026	49.85	51.54	46.30	46.92	46.92	785,000
Apr 20, 2026	48.90	50.31	48.05	49.77	49.77	433,000
Apr 17, 2026	48.50	51.30	48.50	49.40	49.40	943,000
Apr 16, 2026	46.00	48.72	45.93	46.93	46.93	731,800
Apr 15, 2026	44.26	46.74	43.30	46.00	46.00	687,300
Apr 14, 2026	43.08	43.99	42.28	43.70	43.70	526,100
Apr 13, 2026	40.06	42.94	39.84	42.61	42.61	540,000
Apr 10, 2026	41.01	41.63	39.39	40.41	40.41	448,000
Apr 9, 2026	44.34	44.37	40.51	40.62	40.62	824,300
Apr 8, 2026	45.73	46.91	43.27	44.37	44.37	785,600
Apr 7, 2026	42.60	42.84	41.11	42.25	42.25	785,800
Apr 6, 2026	42.28	43.14	41.01	42.80	42.80	655,400
Apr 2, 2026	40.24	42.70	39.58	42.35	42.35	805,600
Apr 1, 2026	41.65	42.70	41.24	41.78	41.78	757,100
Mar 31, 2026	37.85	41.01	36.76	40.84	40.84	1,053,800
Mar 30, 2026	37.53	38.83	36.83	37.41	37.41	999,400
Mar 27, 2026	40.15	40.58	37.47	37.64	37.64	1,200,300
Mar 26, 2026	41.00	42.80	40.72	40.98	40.98	540,500
Mar 25, 2026	42.13	42.98	40.25	41.63	41.63	760,700
Mar 24, 2026	41.46	42.19	40.46	41.45	41.45	547,000
Mar 23, 2026	40.59	42.13	40.05	41.48	41.48	544,500
Mar 20, 2026	39.83	40.17	38.38	39.20	39.20	636,400
Mar 19, 2026	39.43	40.65	38.41	39.94	39.94	757,800
Mar 18, 2026	38.21	40.40	37.94	39.83	39.83	824,600
Mar 17, 2026	37.34	39.48	37.34	38.78	38.78	871,200
Mar 16, 2026	37.50	38.38	36.56	37.34	37.34	803,700
Mar 13, 2026	36.72	37.45	35.94	36.92	36.92	1,316,400
Mar 12, 2026	40.99	41.96	35.86	36.10	36.10	2,155,200
Mar 11, 2026	41.24	42.65	40.11	42.33	42.33	1,112,600
Mar 10, 2026	43.79	44.04	40.82	41.24	41.24	751,800
Mar 9, 2026	42.46	44.17	41.20	43.82	43.82	665,700
Mar 6, 2026	42.79	44.04	42.43	43.39	43.39	459,300
Mar 5, 2026	44.65	46.45	42.89	44.50	44.50	1,070,900
Mar 4, 2026	41.26	44.93	41.21	44.72	44.72	865,400
Mar 3, 2026	40.51	43.28	39.50	41.26	41.26	1,322,600
Mar 2, 2026	40.50	42.73	40.38	41.99	41.99	805,000
Feb 27, 2026	43.50	43.76	40.50	41.01	41.01	1,531,600
Feb 26, 2026	41.82	45.62	40.71	45.26	45.26	1,990,900
Feb 25, 2026	44.63	44.80	40.71	41.82	41.82	3,586,000
Feb 24, 2026	52.10	55.82	42.45	44.44	44.44	6,999,500
Feb 23, 2026	56.04	57.45	52.18	57.15	57.15	1,862,700
Feb 20, 2026	58.02	59.09	55.42	56.68	56.68	783,700
Feb 19, 2026	56.80	59.03	56.09	58.89	58.89	417,400
Feb 18, 2026	55.89	59.08	55.85	57.64	57.64	672,200
Feb 17, 2026	54.31	56.25	53.46	55.83	55.83	503,000
Feb 13, 2026	53.98	57.44	52.51	55.42	55.42	1,264,600
Feb 12, 2026	64.15	64.38	53.44	54.13	54.13	1,542,800
Feb 11, 2026	70.00	71.20	62.63	63.61	63.61	932,100
Feb 10, 2026	72.50	73.87	68.14	68.59	68.59	1,208,700
Feb 9, 2026	67.96	73.81	66.74	72.10	72.10	1,563,500
Feb 6, 2026	60.46	67.19	60.46	66.03	66.03	1,132,300
Feb 5, 2026	59.05	61.93	57.51	60.36	60.36	973,500
Feb 4, 2026	61.87	63.04	56.93	60.70	60.70	2,155,800
Feb 3, 2026	60.48	62.00	59.33	61.85	61.85	804,100
Feb 2, 2026	57.13	59.83	56.86	58.91	58.91	442,700
Jan 30, 2026	59.65	62.29	55.00	57.13	57.13	1,073,400
Jan 29, 2026	65.66	66.76	59.38	61.11	61.11	746,900
Jan 28, 2026	65.41	65.99	63.67	64.87	64.87	392,300
Jan 27, 2026	64.75	65.85	64.00	65.22	65.22	612,200
Jan 26, 2026	61.40	64.14	61.02	64.03	64.03	520,100
Jan 23, 2026	62.36	62.36	60.11	61.55	61.55	633,100
Jan 22, 2026	61.33	63.99	60.83	62.40	62.40	470,700
Jan 21, 2026	61.33	62.47	59.00	60.52	60.52	616,100
Jan 20, 2026	60.50	61.85	59.75	60.61	60.61	550,300
Jan 16, 2026	64.65	64.84	60.17	61.75	61.75	972,600
Jan 15, 2026	63.60	66.50	63.47	63.57	63.57	743,000
Jan 14, 2026	65.30	65.65	62.00	63.56	63.56	744,400
Jan 13, 2026	64.78	66.11	64.00	65.39	65.39	471,500
Jan 12, 2026	62.39	64.43	62.00	64.06	64.06	358,300
Jan 9, 2026	62.50	63.89	61.08	62.89	62.89	680,100
Jan 8, 2026	68.14	68.84	61.86	62.64	62.64	965,300
Jan 7, 2026	68.57	69.00	66.52	68.25	68.25	534,400
Jan 6, 2026	67.92	68.25	63.49	67.88	67.88	753,500
Jan 5, 2026	63.41	67.97	62.83	67.81	67.81	1,095,000
Jan 2, 2026	60.24	63.33	60.03	62.76	62.76	692,100
Dec 31, 2025	63.38	63.42	59.41	59.47	59.47	856,700
Dec 30, 2025	63.90	64.90	62.94	63.14	63.14	498,800
Dec 29, 2025	62.62	64.99	62.30	64.32	64.32	439,000
Dec 26, 2025	63.38	63.38	62.20	62.72	62.72	240,600
Dec 24, 2025	63.10	63.95	62.31	63.41	63.41	168,100
Dec 23, 2025	64.17	64.17	62.18	63.29	63.29	678,500
Dec 22, 2025	62.00	64.90	61.92	64.65	64.65	875,400
Dec 19, 2025	58.96	62.23	58.96	61.51	61.51	1,248,900
Dec 18, 2025	60.24	61.51	58.51	59.28	59.28	719,200
Dec 17, 2025	60.74	64.98	58.86	59.18	59.18	1,443,800
Dec 16, 2025	58.03	61.78	58.03	60.91	60.91	881,200
Dec 15, 2025	58.71	59.73	56.60	58.13	58.13	727,400
Dec 12, 2025	61.08	62.14	57.56	58.00	58.00	803,100
Dec 11, 2025	61.90	63.17	61.07	61.62	61.62	550,000
Dec 10, 2025	60.67	61.89	58.58	61.25	61.25	744,000
Dec 9, 2025	57.96	62.70	57.96	61.25	61.25	1,290,800
Dec 8, 2025	59.85	60.40	58.08	58.23	58.23	471,700
Dec 5, 2025	58.29	61.27	57.87	59.79	59.79	662,700
Dec 4, 2025	56.20	58.82	55.64	58.39	58.39	539,300
Dec 3, 2025	57.00	57.78	56.04	56.37	56.37	471,100
Dec 2, 2025	56.04	57.25	55.34	56.82	56.82	479,200
Dec 1, 2025	57.55	57.55	54.88	55.18	55.18	580,800
Nov 28, 2025	58.46	60.00	58.21	58.47	58.47	219,300
Nov 26, 2025	57.21	58.37	57.06	57.88	57.88	354,100
Nov 25, 2025	55.37	58.85	54.29	57.68	57.68	802,500
Nov 24, 2025	55.96	57.42	54.85	55.47	55.47	581,700
Nov 21, 2025	55.28	57.44	53.80	55.96	55.96	727,400
Nov 20, 2025	62.10	62.22	54.93	55.39	55.39	864,300
Nov 19, 2025	58.50	60.93	57.70	60.36	60.36	618,300
Nov 18, 2025	55.55	58.58	54.26	58.35	58.35	732,900
Nov 17, 2025	60.57	61.00	55.32	56.34	56.34	875,100
Nov 14, 2025	57.70	61.65	57.70	60.58	60.58	653,100
Nov 13, 2025	64.39	65.21	58.78	59.22	59.22	815,300
Nov 12, 2025	65.59	66.81	63.50	65.66	65.66	572,100
Nov 11, 2025	66.00	66.42	64.03	65.59	65.59	667,000
Nov 10, 2025	66.50	69.26	65.50	66.39	66.39	754,300
Nov 7, 2025	61.27	65.08	59.49	64.81	64.81	1,007,000
Nov 6, 2025	61.95	63.30	60.18	62.02	62.02	1,586,100
Nov 5, 2025	61.10	64.09	60.20	62.67	62.67	1,063,500
Nov 4, 2025	55.46	62.72	50.94	62.62	62.62	3,147,500
Nov 3, 2025	48.91	49.72	47.35	48.57	48.57	706,600
Oct 31, 2025	48.52	50.03	48.23	48.69	48.69	665,500

Mobilize your Website

View Site in Mobile | Classic

Share by: