Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Xometry Inc (XMTR) Historical Prices: Free Download & Interactive Data Table 2025

XMTR Historical Prices

Summary

Key Stock Metrics

18.59

(April 7, 2025)

52-Week Low

58.03

(September 23, 2025)

52-Week High

97.57

(June 30, 2021)

All-Time High

49.77

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-30 68.00 97.57 66.00 87.39 4616644
2021-07-01 86.18 87.00 65.01 65.23 1501441
2021-07-02 67.81 73.00 63.00 69.48 571989
2021-07-06 68.56 68.62 64.03 65.01 445347
2021-07-07 65.01 66.79 62.60 62.75 722743
2021-07-08 60.17 64.38 57.50 63.40 416354
2021-07-09 63.99 69.87 63.02 69.68 180690
2021-07-12 70.13 72.00 69.00 69.61 216547
2021-07-13 70.00 70.89 65.30 65.45 255803
2021-07-14 65.90 66.70 61.67 62.40 430126
2021-07-15 62.50 65.93 61.34 64.32 134487
2021-07-16 64.40 70.62 63.15 70.20 575258
2021-07-19 68.50 73.45 65.08 70.78 272060
2021-07-20 71.23 71.61 68.57 69.07 228778
2021-07-21 69.12 71.45 69.00 71.06 131135
2021-07-22 71.23 75.35 70.00 75.29 153301
2021-07-23 75.19 75.75 73.66 74.66 149542
2021-07-26 75.53 80.91 75.53 77.62 191313
2021-07-27 79.00 79.80 70.91 71.16 215504
2021-07-28 71.41 73.98 71.38 71.59 165464
2021-07-29 72.00 75.01 72.00 72.62 176412
2021-07-30 72.41 81.50 71.60 79.17 160126
2021-08-02 78.80 83.21 78.18 81.35 168927
2021-08-03 82.40 82.40 78.43 79.00 117533
2021-08-04 79.45 80.88 78.40 78.55 91668
2021-08-05 78.00 78.56 76.40 77.12 99422
2021-08-06 78.44 80.11 74.71 75.42 97516
2021-08-09 75.87 78.25 75.37 76.10 157762
2021-08-10 76.44 78.49 74.53 75.10 112809
2021-08-11 75.10 77.59 73.85 77.52 113625
2021-08-12 77.56 80.70 77.56 80.21 124802
2021-08-13 71.00 76.53 64.53 70.10 473261
2021-08-16 68.79 75.52 68.79 74.97 126213
2021-08-17 74.69 74.69 71.10 73.85 66701
2021-08-18 73.59 74.62 70.70 73.80 112732
2021-08-19 73.50 74.09 68.00 68.50 103481
2021-08-20 68.12 71.27 65.91 67.37 117273
2021-08-23 67.44 69.60 65.97 68.09 135899
2021-08-24 67.77 71.99 67.00 71.07 457390
2021-08-25 68.95 73.69 68.88 73.17 195568
2021-08-26 72.58 74.76 71.06 73.98 104270
2021-08-27 74.30 74.34 71.08 74.13 65815
2021-08-30 74.33 74.46 72.44 73.11 244157
2021-08-31 73.29 73.50 71.62 72.67 123326
2021-09-01 72.66 73.75 71.19 72.88 147200
2021-09-02 72.88 74.02 70.25 72.40 156777
2021-09-03 71.37 72.98 69.69 71.67 172675
2021-09-07 72.10 73.28 69.98 72.16 389368
2021-09-08 71.22 71.68 68.46 70.00 293638
2021-09-09 70.00 70.50 68.51 69.99 350563
2021-09-10 70.44 70.52 68.12 68.84 118306
2021-09-13 68.58 69.51 65.21 65.79 157398
2021-09-14 66.20 67.54 61.02 63.19 417941
2021-09-15 63.09 66.58 63.09 66.15 254042
2021-09-16 66.11 67.89 64.38 67.06 314769
2021-09-17 67.00 67.47 62.27 62.47 1556334
2021-09-20 61.23 62.00 58.53 60.01 307569
2021-09-21 60.01 60.79 55.73 57.00 345882
2021-09-22 56.82 58.64 55.09 57.49 299118
2021-09-23 57.55 61.04 57.48 59.19 254990
2021-09-24 58.68 59.63 57.43 58.37 85302
2021-09-27 58.00 58.28 55.95 56.75 108401
2021-09-28 56.18 57.75 53.00 53.99 237353
2021-09-29 53.95 55.75 51.05 55.60 445994
2021-09-30 56.72 57.89 55.61 57.67 213372
2021-10-01 58.04 59.57 52.15 55.67 303184
2021-10-04 55.42 55.86 53.06 54.27 137702
2021-10-05 54.31 58.05 53.62 53.82 215221
2021-10-06 53.31 56.26 52.78 55.03 208842
2021-10-07 55.44 58.68 55.44 56.83 229426
2021-10-08 57.03 57.74 56.24 56.57 131824
2021-10-11 56.57 57.35 56.00 56.77 136830
2021-10-12 57.06 57.84 55.36 56.67 175231
2021-10-13 57.41 58.48 57.04 58.32 121904
2021-10-14 59.22 63.63 58.92 58.99 189081
2021-10-15 59.91 60.17 57.74 59.88 147139
2021-10-18 59.84 60.65 57.39 57.51 157173
2021-10-19 57.79 62.91 57.41 60.00 186634
2021-10-20 60.25 61.28 59.34 60.70 161264
2021-10-21 60.75 62.48 60.47 61.08 106278
2021-10-22 60.90 61.39 58.88 59.00 94975
2021-10-25 59.25 60.94 59.20 59.89 76752
2021-10-26 60.26 61.14 57.63 57.64 71564
2021-10-27 57.51 59.38 54.90 55.05 76421
2021-10-28 55.15 56.00 52.74 53.86 61566
2021-11-01 54.00 55.36 53.01 55.02 207313
2021-11-02 54.96 55.64 49.03 50.01 299707
2021-11-03 50.33 52.43 49.74 50.42 183811
2021-11-04 50.25 50.82 46.38 47.12 222105
2021-11-05 47.20 48.35 46.28 47.69 173002
2021-11-08 48.42 49.53 45.61 46.13 209750
2021-11-09 46.00 46.77 44.16 44.48 146867
2021-11-10 43.96 46.40 40.90 43.03 356861
2021-11-11 49.90 54.74 45.58 45.81 1675750
2021-11-12 46.01 58.50 46.00 54.17 1381223
2021-11-15 54.17 56.00 50.90 53.06 461537
2021-11-16 53.23 53.45 50.99 51.21 212390
2021-11-17 51.33 56.24 50.08 55.69 668912
2021-11-18 55.33 59.12 54.94 57.53 504654
2021-11-19 57.48 57.53 53.37 54.36 234392
2021-11-22 54.30 54.83 51.72 52.55 189464
2021-11-23 52.12 53.23 50.40 51.07 337182
2021-11-24 50.21 51.85 49.64 51.69 147339
2021-11-29 51.23 51.23 48.73 49.93 195579
2021-11-30 49.50 50.26 47.51 49.71 449223
2021-12-01 50.04 51.00 47.01 47.46 457826
2021-12-02 47.07 47.60 43.82 46.13 207860
2021-12-03 46.05 46.40 42.33 43.38 391365
2021-12-06 43.38 43.92 40.71 41.24 543813
2021-12-07 42.32 45.93 41.52 44.71 410872
2021-12-08 45.09 47.76 42.02 45.31 424937
2021-12-09 45.50 49.43 44.46 46.91 651986
2021-12-10 46.92 47.28 44.53 46.25 758278
2021-12-13 44.58 46.62 41.93 43.12 412104
2021-12-14 42.89 44.32 41.62 43.09 582621
2021-12-15 42.99 44.43 40.67 44.34 807712
2021-12-16 44.17 46.98 41.58 42.76 607344
2021-12-17 41.99 44.54 40.38 43.70 633381
2021-12-20 43.10 46.49 42.54 46.24 506206
2021-12-21 46.57 50.38 45.64 46.86 565477
2021-12-22 47.06 47.68 45.33 46.89 239760
2021-12-23 47.15 52.19 45.81 50.94 404139
2021-12-27 51.07 51.85 48.62 50.63 228510
2021-12-28 50.61 53.14 49.98 52.83 210826
2021-12-29 52.99 53.05 50.34 51.73 282517
2021-12-30 51.33 54.00 50.07 52.97 204521
2021-12-31 51.85 53.56 50.51 51.25 279455
2022-01-03 52.47 54.62 51.25 53.92 229954
2022-01-04 54.04 54.09 50.93 53.75 363786
2022-01-05 53.03 55.98 51.18 51.54 342439
2022-01-06 51.46 54.67 49.18 53.87 336676
2022-01-07 54.17 56.43 52.89 55.56 1061291
2022-01-10 54.19 58.25 53.50 58.15 348014
2022-01-11 58.00 59.00 56.83 57.59 524314
2022-01-12 58.09 59.30 57.76 58.70 792686
2022-01-13 58.00 58.14 51.91 54.29 353095
2022-01-14 54.02 55.21 52.27 54.34 152257
2022-01-18 53.01 53.01 49.49 49.88 341845
2022-01-19 49.73 51.99 48.88 51.48 322052
2022-01-20 53.06 57.97 51.85 54.90 539740
2022-01-21 53.83 55.73 51.42 51.81 598929
2022-01-24 49.95 52.31 45.76 52.13 366221
2022-01-25 50.67 51.55 47.33 50.26 328664
2022-01-26 51.70 51.70 47.42 47.83 534843
2022-01-27 48.31 49.72 43.77 45.00 434462
2022-01-28 44.72 48.55 43.19 47.64 272873
2022-01-31 48.77 52.87 47.64 51.60 248580
2022-02-01 47.10 47.20 40.92 44.01 5457565
2022-02-02 43.60 43.60 41.81 42.56 2433259
2022-02-03 41.25 42.86 41.13 42.15 1095582
2022-02-04 42.33 43.84 41.66 42.73 665732
2022-02-07 43.00 45.15 42.93 44.59 692896
2022-02-08 44.75 49.40 44.29 48.69 748027
2022-02-09 49.16 51.12 48.94 50.46 966999
2022-02-10 49.70 51.39 47.08 48.92 920085
2022-02-11 48.90 50.61 46.51 47.02 209928
2022-02-14 47.18 49.70 46.23 48.56 557193
2022-02-15 47.50 49.54 47.00 49.04 660070
2022-02-16 48.89 49.55 47.76 48.70 363336
2022-02-17 48.63 49.03 47.39 47.68 212986
2022-02-18 47.21 47.69 43.64 44.51 425661
2022-02-22 44.10 45.36 43.19 43.48 263738
2022-02-23 43.81 44.00 41.58 41.76 377816
2022-02-24 40.28 44.88 40.11 44.71 431620
2022-02-25 44.84 46.49 43.45 46.35 527568
2022-02-28 46.08 49.56 46.08 48.91 600277
2022-03-01 49.13 50.17 48.15 48.83 388230
2022-03-02 48.27 49.74 47.62 49.09 371501
2022-03-03 49.65 50.09 46.17 46.62 247542
2022-03-04 46.14 47.03 42.32 43.35 427892
2022-03-07 43.68 46.15 42.35 42.83 630945
2022-03-08 42.40 42.72 39.84 40.94 753420
2022-03-09 41.83 45.35 41.83 44.45 381830
2022-03-10 43.80 43.80 41.45 42.00 396645
2022-03-11 42.83 42.83 38.60 38.84 660542
2022-03-14 38.42 38.88 34.51 34.86 789065
2022-03-15 34.66 36.02 33.86 35.91 550640
2022-03-16 37.52 38.52 36.37 38.03 1007822
2022-03-17 37.70 39.93 37.62 39.54 983283
2022-03-18 38.43 42.03 37.11 39.72 3320213
2022-03-21 39.69 40.19 34.86 34.90 1024525
2022-03-22 34.77 35.22 33.34 34.21 1092690
2022-03-23 33.83 38.07 33.50 36.71 565699
2022-03-24 36.68 37.60 35.09 37.24 303293
2022-03-25 37.15 37.15 34.33 35.05 321699
2022-03-28 35.29 35.79 33.01 34.92 393052
2022-03-29 35.00 36.68 34.60 35.65 370241
2022-03-30 34.79 36.87 34.79 35.29 342600
2022-03-31 36.32 37.28 35.31 36.75 553321
2022-04-01 37.23 38.90 36.82 37.49 384831
2022-04-04 37.79 41.55 37.66 40.65 421437
2022-04-05 40.91 41.10 38.99 39.33 289762
2022-04-06 38.59 38.59 36.05 37.24 553289
2022-04-07 37.06 38.08 35.35 35.99 302751
2022-04-08 36.32 36.34 34.64 35.62 240181
2022-04-11 34.95 36.10 34.24 34.67 419547
2022-04-12 36.17 37.34 35.35 35.93 311052
2022-04-13 35.91 38.52 35.05 37.84 335657
2022-04-14 37.70 38.45 36.86 37.97 240523
2022-04-18 37.44 38.72 36.56 38.68 264926
2022-04-19 38.11 40.36 37.67 40.12 285857
2022-04-20 40.45 40.45 38.14 39.11 338638
2022-04-21 39.78 40.30 38.22 38.75 263770
2022-04-22 38.59 39.30 36.33 36.79 414769
2022-04-25 35.73 38.77 35.73 38.54 263392
2022-04-26 38.23 38.23 36.33 36.87 271335
2022-04-27 36.85 37.97 34.42 35.01 508061
2022-04-28 35.49 36.30 33.91 34.50 456554
2022-04-29 33.78 36.39 32.65 32.82 374377
2022-05-02 32.64 36.48 32.11 36.37 366237
2022-05-03 36.15 37.79 35.84 36.99 454035
2022-05-04 37.21 38.44 34.72 38.19 390237
2022-05-05 37.66 37.77 34.00 34.98 421856
2022-05-06 34.70 36.79 33.43 34.77 615013
2022-05-09 33.40 34.41 31.35 32.50 560208
2022-05-10 33.32 34.66 28.72 29.26 1107430
2022-05-11 30.73 31.72 27.33 27.62 886593
2022-05-12 27.04 32.03 26.61 30.35 696380
2022-05-13 31.77 33.10 30.67 31.91 362854
2022-05-16 32.28 32.29 30.11 30.31 301929
2022-05-17 31.22 32.32 29.76 31.92 589558
2022-05-18 30.97 31.66 30.07 31.60 318557
2022-05-19 31.60 32.61 30.00 30.19 527362
2022-05-20 30.57 30.57 28.39 29.49 378878
2022-05-23 29.59 31.37 28.83 31.20 308462
2022-05-24 30.72 32.24 29.09 31.32 322279
2022-05-25 31.30 32.97 30.70 32.35 231429
2022-05-26 32.65 34.89 32.18 33.30 212811
2022-05-27 33.76 35.10 33.54 34.98 199330
2022-05-31 35.29 35.29 33.36 34.01 240713
2022-06-01 34.02 35.12 31.22 31.63 418198
2022-06-02 31.59 34.00 30.94 33.52 613128
2022-06-03 32.95 33.59 31.18 33.49 360254
2022-06-06 34.27 34.98 32.80 33.12 345485
2022-06-07 32.37 33.74 32.24 33.22 589679
2022-06-08 33.32 36.50 33.32 35.50 1313949
2022-06-09 35.18 35.18 33.30 33.57 197064
2022-06-10 32.32 34.05 32.00 33.30 402555
2022-06-13 31.65 32.70 30.37 30.89 405933
2022-06-15 31.62 33.90 31.01 33.21 448205
2022-06-16 32.41 32.53 30.62 32.45 357800
2022-06-17 32.85 35.65 32.78 35.41 1048741
2022-06-21 35.50 37.31 35.09 36.11 701110
2022-06-22 35.45 36.78 35.32 35.97 368067
2022-06-23 36.26 37.50 35.83 37.32 1313543
2022-06-24 38.31 38.55 35.22 35.48 1811856
2022-06-27 35.56 35.61 33.69 34.77 460848
2022-06-28 34.68 35.54 33.28 33.51 381837
2022-06-29 33.20 34.00 32.55 33.70 280580
2022-06-30 33.31 34.20 32.57 33.93 710725
2022-07-01 33.85 34.12 31.91 33.83 301962
2022-07-05 33.56 34.27 32.10 34.00 571886
2022-07-06 33.92 34.30 33.27 33.79 311484
2022-07-07 33.85 37.08 33.17 36.67 516782
2022-07-08 35.80 37.38 35.45 36.72 273334
2022-07-11 36.15 36.67 34.62 35.73 380559
2022-07-12 35.85 36.17 34.89 35.00 176812
2022-07-13 33.89 35.00 33.40 34.16 117709
2022-07-14 33.65 33.90 33.01 33.51 122219
2022-07-15 33.96 35.14 33.10 34.93 228986
2022-07-18 35.63 36.98 34.78 35.52 552839
2022-07-19 36.00 36.94 35.08 36.07 308319
2022-07-20 36.22 39.16 36.22 38.40 313786
2022-07-21 38.35 39.25 37.42 38.22 286208
2022-07-22 38.06 39.21 36.43 36.89 294320
2022-07-25 36.89 36.89 35.75 36.57 168479
2022-07-26 35.83 36.73 35.30 36.11 127252
2022-07-27 37.00 37.25 35.44 37.03 338010
2022-07-28 36.79 37.83 36.04 37.69 233932
2022-07-29 37.71 38.40 36.73 38.00 293214
2022-08-01 37.53 39.14 36.75 38.95 277895
2022-08-02 38.39 40.70 38.25 40.66 386455
2022-08-03 41.16 42.62 40.70 42.36 235930
2022-08-04 42.77 43.08 41.94 42.59 430706
2022-08-05 41.56 43.33 41.02 42.60 1009113
2022-08-08 43.08 44.98 43.00 44.90 466760
2022-08-09 44.18 44.21 41.81 41.94 334143
2022-08-10 43.18 55.49 43.18 49.70 2173828
2022-08-11 51.94 53.46 50.17 50.70 619546
2022-08-12 50.78 51.46 48.04 49.05 1219013
2022-08-15 48.79 50.33 47.19 50.05 503045
2022-08-16 49.87 51.24 49.36 50.32 872178
2022-08-17 49.25 50.75 48.26 50.00 515917
2022-08-18 49.49 50.13 47.43 49.05 428911
2022-08-19 46.77 47.33 44.63 45.86 611601
2022-08-22 45.18 46.16 44.04 45.17 294054
2022-08-23 45.36 46.58 44.13 44.43 522106
2022-08-24 44.03 46.52 43.65 46.12 377001
2022-08-25 46.98 47.51 45.81 47.42 479312
2022-08-26 47.61 50.10 45.50 46.25 413865
2022-08-29 45.82 48.73 45.56 48.48 693561
2022-08-30 48.72 51.28 48.47 51.08 595982
2022-08-31 49.44 50.25 46.26 49.01 1471766
2022-09-01 48.55 49.99 46.96 49.73 850383
2022-09-02 50.85 52.96 49.64 52.40 746061
2022-09-06 52.40 53.98 50.54 51.42 732018
2022-09-07 51.17 53.36 51.09 52.70 621518
2022-09-08 52.00 54.62 51.70 54.28 399940
2022-09-09 54.80 58.58 54.12 58.36 785371
2022-09-12 58.22 59.84 57.38 59.73 780486
2022-09-13 56.70 60.00 56.70 58.90 905421
2022-09-14 59.60 60.41 58.12 60.04 721733
2022-09-15 59.93 61.43 58.64 59.66 625816
2022-09-16 58.22 58.79 56.56 56.68 1802456
2022-09-19 55.63 60.87 55.54 60.69 460307
2022-09-20 60.30 61.88 59.59 60.08 568983
2022-09-22 63.05 63.05 60.88 61.15 424390
2022-09-23 60.59 61.37 58.72 60.05 479732
2022-09-26 58.99 61.14 58.14 58.23 337888
2022-09-27 56.32 57.00 53.70 55.78 1204832
2022-09-28 55.60 59.19 54.75 58.30 771180
2022-09-29 58.06 58.06 55.31 57.22 326472
2022-09-30 56.75 58.88 56.38 56.79 472780
2022-10-03 57.63 59.34 57.26 58.54 584933
2022-10-04 59.65 61.81 58.79 59.68 478394
2022-10-05 58.88 62.48 57.78 62.26 475376
2022-10-06 61.78 63.14 60.10 61.00 612624
2022-10-07 60.17 60.21 58.33 59.01 388856
2022-10-10 58.88 58.96 55.33 56.16 287176
2022-10-11 56.15 57.84 55.01 56.67 220155
2022-10-12 56.44 58.00 55.59 57.26 227717
2022-10-13 55.47 56.12 53.95 55.29 459333
2022-10-14 55.60 56.94 52.02 52.16 465375
2022-10-17 52.48 55.09 52.44 53.73 385729
2022-10-18 54.97 56.12 53.56 54.39 352956
2022-10-19 53.40 54.69 51.51 52.11 406502
2022-10-20 52.39 55.77 51.39 54.49 555706
2022-10-21 54.77 56.11 53.33 55.77 322573
2022-10-24 55.58 57.31 54.11 57.02 400903
2022-10-25 57.76 60.00 57.58 59.76 462090
2022-10-26 60.11 61.63 59.40 59.86 284493
2022-10-27 58.66 61.00 57.81 59.30 406100
2022-10-28 59.72 60.73 57.66 60.00 361276
2022-10-31 60.00 60.52 58.28 60.06 302928
2022-11-01 61.02 63.90 57.93 58.56 550692
2022-11-02 58.36 59.26 55.67 55.89 329385
2022-11-03 55.31 58.00 54.22 56.20 362871
2022-11-04 57.23 57.74 52.55 53.43 619652
2022-11-07 54.04 54.18 52.00 53.42 323114
2022-11-08 54.00 54.10 52.51 54.03 307983
2022-11-09 54.01 54.77 50.23 50.42 585874
2022-11-10 43.52 44.86 36.10 43.12 3564856
2022-11-11 42.89 42.89 39.02 40.02 1385498
2022-11-14 40.09 44.74 39.84 43.37 647907
2022-11-15 43.70 47.86 43.27 44.86 562539
2022-11-16 45.52 45.52 43.39 44.64 431996
2022-11-17 43.92 45.12 42.28 43.25 331304
2022-11-18 44.18 44.18 41.66 42.56 416045
2022-11-21 42.38 42.94 41.73 42.11 244962
2022-11-22 42.15 42.36 40.45 41.55 352403
2022-11-23 41.69 42.76 40.64 41.80 320257
2022-11-25 41.76 42.89 41.76 42.43 86800
2022-11-28 42.64 43.14 41.13 41.14 362236
2022-11-29 41.14 42.66 40.21 41.42 796509
2022-11-30 41.76 42.25 39.64 42.23 707683
2022-12-01 42.57 44.54 41.78 43.52 563796
2022-12-02 43.72 46.74 42.76 46.71 427879
2022-12-05 46.37 47.06 43.46 43.87 367435
2022-12-06 43.87 44.10 42.16 42.28 284037
2022-12-07 42.09 42.83 40.00 40.08 507851
2022-12-08 40.22 41.19 39.74 40.00 432784
2022-12-09 39.93 40.86 39.48 39.95 502932
2022-12-12 39.89 40.35 39.28 39.88 500557
2022-12-13 42.26 43.06 38.47 38.59 618759
2022-12-14 36.86 38.40 35.76 36.52 1367884
2022-12-15 36.17 36.44 34.23 34.30 767543
2022-12-16 33.88 34.28 32.38 32.53 1253286
2022-12-19 32.32 32.98 31.78 32.49 850255
2022-12-20 32.30 32.31 31.03 31.40 582205
2022-12-21 31.50 33.81 31.04 33.40 505689
2022-12-22 33.01 33.03 31.14 31.75 405708
2022-12-23 31.71 31.73 30.31 31.32 205477
2022-12-27 31.44 31.44 29.83 29.84 536023
2022-12-28 29.73 30.05 28.92 29.53 355542
2022-12-29 30.00 30.88 29.25 30.52 475660
2022-12-30 30.11 32.48 30.11 32.23 739821
2023-01-03 32.29 33.02 31.66 32.33 779140
2023-01-04 32.57 32.57 29.96 30.18 561010
2023-01-05 29.67 29.67 26.88 27.60 853135
2023-01-06 27.73 27.95 26.83 27.65 626025
2023-01-09 28.27 29.07 27.27 27.89 678795
2023-01-10 27.97 28.53 26.86 28.09 439903
2023-01-11 28.55 29.50 27.90 29.04 279377
2023-01-12 29.04 29.04 27.65 28.39 389463
2023-01-13 28.29 28.91 27.65 28.37 730113
2023-01-17 28.26 29.16 27.65 28.90 576076
2023-01-18 29.30 30.05 27.64 27.81 615689
2023-01-19 27.53 28.01 26.82 27.00 480785
2023-01-20 27.27 28.72 26.87 27.97 602839
2023-01-23 28.70 30.95 28.02 29.19 680290
2023-01-24 29.05 31.48 27.10 31.15 1489955
2023-01-25 30.56 31.60 29.77 31.54 687113
2023-01-26 32.57 33.34 31.62 32.96 567558
2023-01-27 32.89 36.06 32.79 34.56 815894
2023-01-30 33.96 34.28 32.00 32.66 661192
2023-01-31 33.47 35.23 32.95 35.02 795233
2023-02-01 34.89 37.46 34.32 37.20 462079
2023-02-02 37.62 41.07 37.62 40.89 1097844
2023-02-03 39.54 40.79 38.15 38.58 702447
2023-02-06 38.06 38.47 36.73 36.86 527053
2023-02-07 37.23 37.69 35.95 36.85 502656
2023-02-08 36.87 37.72 35.59 36.32 266994
2023-02-09 36.88 37.53 34.00 34.17 351483
2023-02-10 34.30 35.48 33.74 34.38 528401
2023-02-13 34.07 36.89 33.86 36.23 483104
2023-02-14 35.70 36.55 34.80 35.66 499015
2023-02-15 35.33 36.65 34.82 36.21 467116
2023-02-16 35.31 36.66 34.11 35.76 453554
2023-02-17 35.67 35.75 34.22 34.56 429075
2023-02-21 33.78 34.23 31.52 31.52 400158
2023-02-22 31.80 32.16 31.11 31.89 405989
2023-02-23 32.06 32.81 31.19 32.12 431423
2023-02-24 31.98 32.29 30.94 31.15 557306
2023-02-27 31.68 31.68 30.05 31.05 496397
2023-02-28 31.12 31.87 30.41 30.41 667976
2023-03-01 22.85 23.11 17.02 18.40 6496556
2023-03-02 17.71 18.66 17.36 18.36 1909780
2023-03-03 18.04 18.86 17.82 18.40 962957
2023-03-06 18.41 18.82 17.85 18.42 704936
2023-03-07 18.40 18.68 17.95 18.50 893531
2023-03-08 18.22 18.57 18.03 18.22 1035101
2023-03-09 18.10 18.43 17.72 18.06 1603522
2023-03-10 18.00 18.00 16.37 16.66 1569063
2023-03-13 16.11 16.37 15.40 16.06 1080752
2023-03-14 16.44 16.64 15.74 15.82 765100
2023-03-15 15.57 15.91 15.40 15.87 926596
2023-03-16 15.65 15.89 15.47 15.58 608410
2023-03-17 15.40 15.61 14.65 14.98 1905983
2023-03-20 15.02 15.14 14.48 14.61 666796
2023-03-21 14.86 16.01 14.86 15.93 806533
2023-03-22 15.93 16.10 14.95 14.95 748586
2023-03-23 15.20 15.60 14.60 14.65 577043
2023-03-24 14.56 15.06 14.24 14.33 645667
2023-03-27 14.45 14.67 14.11 14.38 593314
2023-03-28 14.30 14.42 13.87 14.10 626001
2023-03-29 14.30 14.80 14.10 14.29 506025
2023-03-30 14.85 15.22 14.21 14.24 718646
2023-03-31 14.26 15.11 14.12 14.97 1182308
2023-04-03 14.88 15.36 14.52 14.89 636848
2023-04-04 14.83 14.83 14.19 14.54 485053
2023-04-05 14.37 14.37 13.59 13.78 655333
2023-04-06 13.71 13.78 13.04 13.60 842963
2023-04-10 13.85 14.96 13.61 14.96 805674
2023-04-11 15.04 15.59 14.76 15.50 627556
2023-04-12 15.77 15.92 14.94 15.39 683385
2023-04-13 15.60 16.27 15.09 15.58 710521
2023-04-14 15.71 15.73 14.97 15.39 333117
2023-04-17 15.48 15.82 15.24 15.52 369683
2023-04-18 15.61 15.68 15.19 15.68 439017
2023-04-19 15.56 15.80 15.30 15.47 652766
2023-04-20 15.24 15.25 14.76 14.82 425233
2023-04-21 14.58 14.66 13.22 13.90 1907238
2023-04-24 13.88 14.49 13.68 14.42 684708
2023-04-25 14.19 14.19 12.97 13.32 865300
2023-04-26 13.56 13.56 13.09 13.25 806069
2023-04-27 13.40 13.71 12.91 13.31 793800
2023-04-28 13.34 14.26 13.15 13.89 509739
2023-05-01 13.84 14.38 13.63 14.33 509492
2023-05-02 14.19 14.19 13.28 13.31 420098
2023-05-03 13.21 13.61 12.99 13.03 644805
2023-05-04 12.95 13.41 12.45 12.58 518671
2023-05-05 12.86 13.04 12.76 12.99 698044
2023-05-08 13.02 13.41 13.00 13.22 857571
2023-05-09 13.02 13.63 12.77 13.38 713817
2023-05-10 14.50 19.29 13.87 18.72 1915241
2023-05-11 18.95 19.73 17.60 17.73 1011263
2023-05-12 17.77 18.12 16.65 16.75 536295
2023-05-15 16.91 17.99 16.30 17.50 490806
2023-05-16 17.16 17.35 15.99 16.09 557065
2023-05-17 16.22 17.70 15.86 17.64 859061
2023-05-18 17.60 17.80 16.92 17.21 387983
2023-05-19 17.46 17.46 16.59 17.01 694843
2023-05-22 16.90 17.96 16.67 17.40 528316
2023-05-23 17.32 17.85 16.98 17.10 448856
2023-05-24 17.07 17.48 16.55 17.44 227305
2023-05-25 17.58 18.09 17.03 17.14 320756
2023-05-26 17.39 18.89 17.38 18.72 823347
2023-05-30 19.00 19.19 18.15 18.87 586495
2023-05-31 18.74 18.91 18.10 18.30 934176
2023-06-01 18.22 18.72 17.82 17.87 377241
2023-06-02 18.31 18.85 17.90 18.60 294454
2023-06-05 18.56 19.41 18.19 19.15 312492
2023-06-06 19.02 20.34 18.80 20.06 484286
2023-06-07 20.38 20.80 19.69 19.83 403022
2023-06-08 20.06 20.96 19.52 20.63 573652
2023-06-09 20.67 22.40 20.34 21.65 886880
2023-06-12 21.73 25.06 21.65 25.00 1569057
2023-06-13 25.28 25.64 23.43 23.63 1191453
2023-06-14 23.82 24.25 22.48 23.22 983263
2023-06-15 23.03 23.85 22.87 23.14 518084
2023-06-16 23.12 23.14 22.32 22.67 716308
2023-06-20 22.64 23.12 21.71 22.71 877546
2023-06-21 22.64 23.35 22.12 22.41 570397
2023-06-22 22.50 22.50 21.31 21.71 770328
2023-06-23 21.25 21.57 20.40 20.78 1827093
2023-06-26 20.66 21.70 20.14 21.20 327400
2023-06-27 21.44 21.78 20.79 21.41 315259
2023-06-28 21.40 22.59 21.28 22.14 350687
2023-06-29 22.04 22.41 21.31 21.36 452199
2023-06-30 21.75 21.97 21.00 21.18 740760
2023-07-03 21.37 21.48 20.70 20.70 231634
2023-07-05 20.66 20.67 19.80 20.00 533347
2023-07-06 19.76 19.97 19.01 19.40 637000
2023-07-07 19.39 19.79 18.97 19.04 450768
2023-07-10 19.04 20.47 19.00 20.35 951489
2023-07-11 20.39 23.15 20.28 22.89 997394
2023-07-12 23.53 23.68 22.46 23.53 599363
2023-07-13 23.74 24.12 23.08 23.47 321180
2023-07-14 23.31 23.79 22.76 23.69 436157
2023-07-17 23.82 24.54 23.80 24.03 352235
2023-07-18 24.06 24.34 23.63 23.92 454335
2023-07-19 24.18 24.51 23.45 23.86 596748
2023-07-20 23.85 23.86 21.55 21.71 545409
2023-07-21 21.75 21.98 20.35 21.28 988139
2023-07-24 21.28 22.16 21.13 21.26 490724
2023-07-25 21.20 21.38 20.73 20.92 331093
2023-07-26 21.00 21.58 20.84 21.10 432852
2023-07-27 21.30 21.32 19.91 19.99 312241
2023-07-28 20.41 21.31 20.26 21.13 354235
2023-07-31 21.23 21.69 20.61 20.76 391392
2023-08-01 20.54 20.87 20.10 20.71 227970
2023-08-02 20.16 20.20 18.10 18.16 701616
2023-08-03 17.94 18.44 17.09 17.22 540289
2023-08-04 17.27 17.57 16.84 17.26 1165335
2023-08-07 17.25 17.25 16.35 16.40 574101
2023-08-08 16.09 16.13 15.50 15.86 682049
2023-08-09 17.01 17.01 16.04 16.72 1454421
2023-08-10 17.22 17.55 16.45 16.62 907395
2023-08-11 16.50 16.75 15.92 16.16 774410
2023-08-14 16.02 17.05 15.83 16.91 395424
2023-08-15 16.77 16.85 16.30 16.35 265351
2023-08-16 16.27 17.21 15.91 16.95 310065
2023-08-17 17.01 17.32 16.53 16.85 339907
2023-08-18 16.43 17.46 16.28 17.15 318937
2023-08-21 17.19 17.37 16.64 16.92 271970
2023-08-22 17.03 17.48 16.72 17.39 240796
2023-08-23 17.52 18.24 17.40 17.68 459688
2023-08-24 17.60 17.90 17.40 17.54 248027
2023-08-25 17.59 18.00 17.36 17.67 242210
2023-08-28 17.91 18.20 17.70 17.74 174423
2023-08-29 17.70 18.34 17.67 17.99 260272
2023-08-30 17.89 18.47 17.76 18.19 239860
2023-08-31 18.30 19.50 18.20 19.05 544830
2023-09-01 19.30 20.35 19.28 20.28 608448
2023-09-05 19.98 21.16 19.96 20.19 608968
2023-09-06 20.21 20.30 19.27 19.54 234441
2023-09-07 19.28 19.94 18.95 19.68 247002
2023-09-08 19.56 19.61 19.07 19.38 331553
2023-09-11 19.35 19.35 19.35 19.35 38636
2023-09-12 19.22 19.73 19.07 19.47 230328
2023-09-13 19.33 19.35 17.60 18.02 408422
2023-09-14 18.20 18.85 18.20 18.51 266813
2023-09-15 18.46 18.56 17.50 18.11 1167018
2023-09-18 17.91 17.92 17.25 17.58 228844
2023-09-19 17.50 17.63 16.91 17.53 213556
2023-09-20 16.95 17.12 16.32 16.80 719191
2023-09-21 16.48 17.19 16.42 17.00 347152
2023-09-22 17.13 17.29 16.46 16.68 306465
2023-09-25 16.42 16.78 15.64 15.74 261998
2023-09-26 15.58 16.49 15.50 16.13 422557
2023-09-27 16.30 16.59 16.07 16.41 225949
2023-09-28 16.34 16.68 15.89 16.11 461805
2023-09-29 16.39 17.28 16.39 16.98 359683
2023-10-02 16.96 17.25 16.61 17.14 251928
2023-10-03 16.93 17.21 16.23 16.68 418202
2023-10-04 16.74 17.74 16.72 17.47 439655
2023-10-05 17.40 17.48 16.75 17.10 398927
2023-10-06 16.89 17.85 16.66 17.71 294772
2023-10-09 17.42 17.78 17.13 17.40 214961
2023-10-10 17.19 18.16 17.19 17.60 167493
2023-10-11 17.68 18.25 17.43 18.23 211935
2023-10-12 18.01 18.39 17.28 17.59 205248
2023-10-13 17.62 17.62 16.96 17.12 273231
2023-10-16 17.32 18.32 17.32 17.93 293152
2023-10-17 17.38 18.20 17.38 17.97 259493
2023-10-18 17.65 17.88 17.00 17.10 746623
2023-10-19 17.07 17.40 16.20 16.34 699033
2023-10-20 16.30 16.53 15.70 15.87 582544
2023-10-23 15.80 16.27 15.42 15.94 545401
2023-10-24 16.08 16.52 15.80 16.08 273564
2023-10-25 15.75 16.07 14.43 14.88 408130
2023-10-26 14.96 15.06 14.46 14.75 340245
2023-10-27 14.82 14.98 13.98 14.07 409814
2023-10-30 14.17 14.51 13.61 13.71 868161
2023-10-31 13.79 14.72 13.57 14.55 326269
2023-11-01 14.56 14.61 14.08 14.53 257439
2023-11-02 14.97 15.88 14.97 15.56 402112
2023-11-03 15.93 17.28 15.93 16.84 451720
2023-11-06 16.98 16.98 16.38 16.79 308354
2023-11-07 16.76 17.67 16.46 17.41 534196
2023-11-08 17.50 18.22 16.50 16.73 481555
2023-11-09 19.71 19.78 15.74 16.18 685458
2023-11-10 16.48 16.48 15.36 15.92 582349
2023-11-13 16.12 16.77 15.56 16.55 445959
2023-11-14 17.85 18.74 17.54 18.69 545795
2023-11-15 18.84 20.18 18.84 19.02 521146
2023-11-16 18.86 19.08 17.26 17.86 546481
2023-11-17 18.12 19.32 17.86 18.96 370919
2023-11-20 18.95 20.04 18.95 19.74 408313
2023-11-21 19.36 20.03 19.17 19.85 333193
2023-11-22 20.00 20.49 19.75 20.29 399104
2023-11-24 20.48 21.78 20.44 21.63 265678
2023-11-27 21.50 22.39 21.26 22.06 438259
2023-11-28 22.00 22.98 21.90 22.37 381068
2023-11-29 22.57 23.61 22.57 23.27 344475
2023-11-30 23.49 24.76 22.67 24.48 946678
2023-12-01 24.65 25.68 24.17 25.63 595043
2023-12-04 25.22 26.33 25.12 25.92 828779
2023-12-05 25.70 25.90 24.98 25.40 561850
2023-12-06 25.79 26.80 24.97 25.15 957293
2023-12-07 25.10 25.10 23.81 24.28 411935
2023-12-08 24.00 24.80 23.75 24.58 342801
2023-12-11 24.23 25.12 24.13 24.68 277478
2023-12-12 24.49 24.71 24.01 24.31 214183
2023-12-13 24.40 25.60 23.43 25.53 429689
2023-12-14 26.71 29.17 26.20 29.12 1716622
2023-12-15 30.03 30.62 29.00 29.92 896847
2023-12-18 29.97 30.50 29.05 29.77 552154
2023-12-19 30.27 31.37 30.00 30.65 690913
2023-12-20 31.11 32.99 30.44 31.96 834061
2023-12-21 32.84 34.43 32.36 34.16 759413
2023-12-22 34.22 34.76 33.76 34.51 356560
2023-12-26 34.98 36.44 34.52 36.36 346032
2023-12-27 36.67 37.50 36.13 37.01 741709
2023-12-28 36.68 38.74 36.50 38.16 917260
2023-12-29 38.10 38.43 35.90 35.91 763517
2024-01-02 35.00 35.69 33.77 34.66 799362
2024-01-03 33.83 35.28 32.94 33.19 795431
2024-01-04 33.00 34.04 32.54 33.04 604117
2024-01-05 32.41 34.26 32.35 32.51 436981
2024-01-08 32.35 34.16 31.89 33.74 590090
2024-01-09 32.96 33.52 32.63 33.05 332706
2024-01-10 32.87 33.00 31.03 31.59 753277
2024-01-11 31.39 31.46 28.90 30.18 761945
2024-01-12 30.54 30.67 29.57 30.05 498659
2024-01-16 29.48 31.32 29.48 31.20 373604
2024-01-17 30.05 31.29 29.90 31.27 420050
2024-01-18 31.34 31.76 29.69 31.08 333048
2024-01-19 32.04 33.12 31.37 32.80 685768
2024-01-22 33.54 34.00 32.67 33.56 614963
2024-01-23 34.05 34.40 32.91 33.00 267830
2024-01-24 33.80 33.80 32.15 32.20 255894
2024-01-25 33.23 33.24 31.62 31.80 299758
2024-01-26 32.19 32.77 31.89 32.27 227574
2024-01-29 32.28 34.32 32.04 34.26 567144
2024-01-30 33.81 34.23 32.63 33.21 291568
2024-01-31 33.10 34.83 32.10 32.18 514761
2024-02-01 33.02 34.97 32.40 34.94 354636
2024-02-02 34.94 36.29 34.40 35.58 268173
2024-02-05 35.50 35.50 33.66 33.93 432783
2024-02-06 33.86 33.86 32.31 32.31 304075
2024-02-07 32.57 32.71 30.96 31.81 429360
2024-02-08 31.85 33.20 31.55 33.17 436722
2024-02-09 33.90 34.43 32.50 32.92 466161
2024-02-12 33.07 34.75 32.95 33.52 644804
2024-02-13 31.24 31.59 30.02 30.59 692448
2024-02-14 31.57 33.31 31.04 33.00 509412
2024-02-15 33.34 33.68 32.71 33.00 399217
2024-02-16 32.73 33.03 32.05 32.07 274408
2024-02-20 31.00 31.45 30.47 30.92 203267
2024-02-21 30.05 30.27 28.77 29.11 442222
2024-02-22 29.56 30.03 29.15 29.50 487373
2024-02-23 29.43 30.27 29.22 29.88 283093
2024-02-26 29.75 30.93 29.68 30.39 453312
2024-02-27 30.88 31.88 30.47 30.61 654006
2024-02-28 30.18 31.58 30.00 30.09 938368
2024-02-29 22.47 23.95 18.30 19.56 4305696
2024-03-01 19.81 19.88 17.58 18.00 3039274
2024-03-04 18.21 18.36 16.76 17.05 2021065
2024-03-05 16.80 17.00 16.17 16.43 1440149
2024-03-06 17.00 18.05 16.74 17.71 1312836
2024-03-07 17.70 18.44 17.50 17.76 889956
2024-03-08 17.85 18.60 17.75 18.17 925125
2024-03-11 18.08 18.73 17.95 18.61 633490
2024-03-12 18.63 18.82 18.05 18.07 503124
2024-03-13 17.91 18.13 17.40 17.48 432038
2024-03-14 17.37 17.37 16.67 16.92 700735
2024-03-15 16.75 16.83 16.35 16.44 598617
2024-03-18 16.46 16.94 16.30 16.55 366760
2024-03-19 16.44 17.25 16.30 17.10 455299
2024-03-20 17.01 18.38 17.01 18.20 423798
2024-03-21 18.41 18.81 17.69 17.77 608934
2024-03-22 17.80 17.83 17.20 17.20 502427
2024-03-25 17.31 17.89 16.29 16.35 559021
2024-03-26 16.44 16.51 16.03 16.24 742686
2024-03-27 16.42 16.98 16.30 16.88 504096
2024-03-28 16.94 17.48 16.63 16.89 462222
2024-04-01 16.86 17.38 16.52 17.36 302973
2024-04-02 16.90 17.36 16.51 16.66 469858
2024-04-03 16.54 17.43 16.51 17.41 345032
2024-04-04 17.82 18.54 17.29 17.47 696991
2024-04-05 17.42 18.42 17.38 17.86 729057
2024-04-08 17.89 18.63 17.65 18.27 662965
2024-04-09 18.29 18.86 18.10 18.42 664662
2024-04-10 17.50 18.14 17.26 18.00 623977
2024-04-11 18.16 18.58 18.12 18.30 617601
2024-04-12 18.10 18.47 17.07 17.36 1551211
2024-04-15 17.36 17.39 16.43 16.57 573037
2024-04-16 16.37 16.68 15.98 16.15 641403
2024-04-17 16.20 16.75 16.00 16.13 519202
2024-04-18 16.13 16.62 15.86 16.05 654361
2024-04-19 15.98 16.43 15.78 16.07 754912
2024-04-22 16.25 16.53 15.80 16.15 419343
2024-04-23 16.15 17.63 16.13 17.38 633822
2024-04-24 17.00 17.33 16.72 16.89 457761
2024-04-25 16.31 16.96 16.10 16.92 443402
2024-04-26 16.78 17.58 16.64 17.53 330976
2024-04-29 17.77 17.98 17.30 17.66 394863
2024-04-30 17.36 17.91 17.36 17.87 385480
2024-05-01 17.91 18.47 17.17 17.73 423330
2024-05-02 18.21 18.25 17.59 17.94 399497
2024-05-03 18.29 19.15 18.29 18.34 909322
2024-05-06 18.37 18.52 17.45 17.59 1066585
2024-05-07 17.60 17.78 16.37 16.39 827211
2024-05-08 16.02 16.40 15.24 15.47 1876505
2024-05-09 16.96 17.84 14.41 15.75 2102969
2024-05-10 15.75 16.32 15.22 16.30 856502
2024-05-13 16.39 17.56 16.21 16.54 706833
2024-05-14 16.97 17.86 16.48 16.48 927812
2024-05-15 16.67 16.79 16.07 16.51 918071
2024-05-16 16.47 16.56 15.42 15.47 507464
2024-05-17 15.44 16.27 15.22 16.23 1127809
2024-05-20 16.22 16.24 15.81 16.21 515774
2024-05-21 16.13 16.59 15.49 15.70 389957
2024-05-22 15.65 15.87 15.32 15.73 522981
2024-05-23 16.08 16.21 15.26 15.58 480929
2024-05-24 15.69 16.11 15.52 15.85 279570
2024-05-28 15.85 16.57 15.63 16.31 394328
2024-05-29 15.85 16.11 15.27 15.50 479753
2024-05-30 15.63 15.84 15.07 15.17 281402
2024-05-31 15.33 15.85 15.02 15.34 468583
2024-06-03 16.39 16.40 15.32 15.37 480150
2024-06-04 15.24 15.65 15.05 15.09 718215
2024-06-05 14.75 15.17 13.43 14.82 749571
2024-06-06 14.82 15.16 14.62 14.96 312969
2024-06-07 14.64 15.16 14.59 14.89 274983
2024-06-10 14.64 14.78 14.22 14.22 442933
2024-06-11 14.09 14.21 13.68 13.77 437222
2024-06-12 14.27 14.71 13.79 13.81 452463
2024-06-13 13.71 13.76 13.01 13.17 502374
2024-06-14 13.00 13.12 12.51 12.67 840285
2024-06-17 12.58 12.78 12.33 12.54 652456
2024-06-18 12.75 12.86 12.35 12.55 450274
2024-06-20 12.71 12.74 12.30 12.57 496038
2024-06-21 12.53 12.77 12.36 12.61 658077
2024-06-24 12.52 12.84 11.93 11.94 512442
2024-06-25 11.83 12.01 11.65 11.89 917866
2024-06-26 11.81 12.18 11.70 12.07 499224
2024-06-27 12.14 12.75 11.92 12.62 819753
2024-06-28 12.63 12.68 11.19 11.56 2757020
2024-07-01 11.53 11.62 11.08 11.28 521491
2024-07-02 11.26 11.80 11.25 11.66 355361
2024-07-03 11.70 11.96 11.55 11.73 262898
2024-07-05 11.69 11.72 11.32 11.36 332262
2024-07-08 11.43 12.17 11.38 11.96 450766
2024-07-09 11.96 12.20 11.86 12.09 301602
2024-07-10 12.17 12.31 11.76 12.28 299514
2024-07-11 12.73 13.35 12.62 13.12 413151
2024-07-12 13.39 13.87 13.32 13.77 560131
2024-07-15 13.93 14.48 13.19 14.21 451768
2024-07-16 14.45 15.79 14.45 15.78 665438
2024-07-17 15.39 15.74 15.00 15.35 533332
2024-07-18 15.22 15.37 14.21 14.33 904620
2024-07-19 14.26 14.36 13.89 14.20 485499
2024-07-22 14.44 14.63 13.72 14.21 448082
2024-07-23 14.31 15.72 14.29 15.45 883913
2024-07-24 15.29 16.14 14.91 14.93 543748
2024-07-25 15.02 15.71 14.78 15.09 332752
2024-07-26 15.51 15.88 14.91 15.20 528637
2024-07-29 15.34 15.47 14.72 15.07 312164
2024-07-30 15.21 15.25 14.22 14.68 278825
2024-07-31 14.79 15.16 14.48 14.63 463615
2024-08-01 14.60 14.66 13.16 13.64 431773
2024-08-02 13.10 13.48 12.20 12.77 649087
2024-08-05 11.82 12.49 11.55 12.49 607912
2024-08-06 12.66 12.66 11.84 11.95 667523
2024-08-07 11.95 12.37 11.33 11.39 1072905
2024-08-08 15.53 16.44 14.08 16.00 2825024
2024-08-09 15.64 16.25 14.68 16.04 937687
2024-08-12 16.13 17.14 15.88 16.25 900365
2024-08-13 16.28 18.33 16.25 18.25 870176
2024-08-14 18.41 18.42 17.01 17.18 568148
2024-08-15 17.78 18.28 17.55 17.67 465764
2024-08-16 17.65 18.66 17.65 18.33 571481
2024-08-19 18.06 18.95 18.06 18.91 818891
2024-08-20 18.94 19.43 18.43 18.71 553525
2024-08-21 18.98 19.13 18.63 19.05 256786
2024-08-22 19.12 19.73 19.03 19.13 457030
2024-08-23 19.42 20.36 19.27 20.18 571818
2024-08-26 20.28 20.55 19.60 20.48 375581
2024-08-27 20.29 20.51 20.00 20.30 373058
2024-08-28 20.15 20.44 19.43 20.08 514590
2024-08-29 20.28 20.91 20.15 20.25 403967
2024-08-30 20.51 20.64 19.16 19.64 297515
2024-09-03 19.22 19.46 17.93 18.39 458388
2024-09-04 18.37 19.12 18.18 18.65 340715
2024-09-05 18.83 18.83 18.20 18.77 288185
2024-09-06 18.87 19.22 17.60 17.62 594143
2024-09-09 17.75 18.50 17.66 17.86 258831
2024-09-10 17.89 17.94 17.35 17.51 282615
2024-09-11 17.38 17.50 16.11 17.32 409808
2024-09-12 17.26 17.94 17.07 17.75 399195
2024-09-13 18.07 18.86 17.96 18.81 314074
2024-09-16 18.63 19.16 18.07 18.50 346153
2024-09-17 18.81 19.58 18.57 19.49 337385
2024-09-18 19.54 19.80 18.90 19.26 310716
2024-09-19 20.00 20.12 18.85 19.20 578839
2024-09-20 19.17 19.61 18.89 18.90 672340
2024-09-23 19.27 19.27 18.08 18.54 387383
2024-09-24 18.80 19.00 18.39 18.74 323935
2024-09-25 18.68 19.11 18.27 18.30 386809
2024-09-26 18.74 18.99 18.26 18.51 274395
2024-09-27 18.80 19.10 18.65 18.79 279442
2024-09-30 18.57 19.00 18.20 18.37 226867
2024-10-01 18.25 18.45 17.18 17.53 383892
2024-10-02 17.32 18.13 17.11 17.62 357714
2024-10-03 17.46 17.53 17.04 17.51 261650
2024-10-04 18.01 18.05 17.19 17.39 328613
2024-10-07 17.30 17.39 16.87 17.37 309211
2024-10-08 17.39 17.56 17.19 17.26 221257
2024-10-09 17.22 17.45 17.16 17.17 162345
2024-10-10 16.83 17.46 16.26 17.41 335808
2024-10-11 17.24 18.25 17.23 17.96 299391
2024-10-14 18.08 18.87 17.10 18.81 364152
2024-10-15 18.81 19.70 18.68 19.21 323537
2024-10-16 19.72 21.00 19.42 20.80 860614
2024-10-17 20.84 21.13 19.97 20.37 467295
2024-10-18 20.55 21.49 20.54 20.90 1086726
2024-10-21 20.91 21.71 20.46 21.04 481743
2024-10-22 20.73 21.34 20.65 20.65 224957
2024-10-23 20.52 20.67 19.72 19.99 587191
2024-10-24 20.11 20.39 19.48 19.49 354782
2024-10-25 19.74 19.89 19.15 19.40 169984
2024-10-28 19.78 20.45 19.78 19.97 494467
2024-10-29 19.80 20.64 19.41 20.46 327105
2024-10-30 20.36 20.89 19.58 19.61 275945
2024-10-31 19.63 19.90 19.16 19.68 256954
2024-11-01 19.76 23.30 19.76 22.48 1169686
2024-11-04 22.42 23.12 21.88 22.06 895282
2024-11-05 23.12 27.09 21.27 25.84 1334654
2024-11-06 27.76 31.24 27.33 30.62 1588718
2024-11-07 30.00 30.63 28.72 30.60 1107860
2024-11-08 30.60 31.30 29.76 30.59 702859
2024-11-11 31.03 32.93 31.03 32.18 628448
2024-11-12 30.08 31.87 30.00 31.34 347776
2024-11-13 31.40 32.10 30.78 30.95 432752
2024-11-14 31.50 31.50 29.16 29.59 590158
2024-11-15 29.89 29.89 28.56 29.09 488916
2024-11-18 29.41 30.40 29.08 29.71 354924
2024-11-19 28.97 30.05 28.97 29.80 583402
2024-11-20 29.50 30.00 29.07 29.65 729014
2024-11-21 29.99 31.76 29.46 31.07 514525
2024-11-22 31.08 32.35 30.61 31.40 607954
2024-11-25 32.04 33.12 31.63 32.71 635905
2024-11-26 32.60 32.67 31.15 31.26 338216
2024-11-27 31.65 32.08 30.82 31.00 258188
2024-11-29 30.86 31.62 30.77 31.05 260409
2024-12-02 31.49 32.44 30.99 31.44 617239
2024-12-03 31.35 32.18 30.58 32.00 305961
2024-12-04 32.22 32.69 31.88 32.20 352002
2024-12-05 32.15 32.59 31.14 31.52 326332
2024-12-06 32.00 32.57 31.62 32.02 297358
2024-12-09 33.51 35.34 32.07 32.82 576620
2024-12-10 32.21 34.04 31.53 32.90 547947
2024-12-11 33.57 35.20 32.09 34.77 576686
2024-12-12 34.53 35.23 33.55 34.75 355507
2024-12-13 34.80 35.29 33.15 34.76 556932
2024-12-16 34.76 37.37 34.60 36.73 927038
2024-12-17 36.73 37.73 36.10 37.22 507731
2024-12-18 39.89 41.43 35.46 36.82 1740726
2024-12-19 37.84 39.68 35.71 36.60 631819
2024-12-20 36.36 42.00 36.36 41.67 1306770
2024-12-23 41.67 42.22 40.13 42.12 1162069
2024-12-24 42.44 44.19 41.90 43.70 505302
2024-12-26 43.56 45.33 43.04 44.66 771751
2024-12-27 45.11 45.17 43.00 44.18 633558
2024-12-30 43.83 44.97 42.60 43.88 563833
2024-12-31 44.16 44.51 42.42 42.66 642108
2025-01-02 43.26 44.10 41.09 41.63 666777
2025-01-03 41.98 43.85 41.50 43.20 705629
2025-01-06 43.27 43.64 41.51 42.00 745546
2025-01-07 41.81 42.60 38.85 38.97 916902
2025-01-08 37.74 39.01 36.48 36.54 967572
2025-01-10 35.46 35.89 33.49 33.54 771695
2025-01-13 32.76 33.90 32.21 32.92 871852
2025-01-14 33.07 34.34 32.61 33.29 575637
2025-01-15 34.43 34.99 33.56 34.15 682070
2025-01-16 34.18 35.07 33.68 33.77 419791
2025-01-17 34.44 34.49 33.13 33.23 973060
2025-01-21 33.87 34.87 33.33 34.06 673138
2025-01-22 34.00 34.25 32.84 33.01 503070
2025-01-23 32.78 33.56 32.40 33.25 396237
2025-01-24 33.34 33.93 32.55 32.66 365329
2025-01-27 31.77 34.13 31.52 33.63 889884
2025-01-28 33.82 34.32 32.67 34.06 576114
2025-01-29 34.65 34.83 33.31 34.12 788645
2025-01-30 34.93 35.41 34.59 34.93 521581
2025-01-31 35.18 35.40 33.15 33.21 847260
2025-02-03 32.03 36.94 31.80 35.54 770855
2025-02-04 35.00 35.79 33.07 34.90 745913
2025-02-05 34.43 36.88 34.43 36.69 465064
2025-02-06 36.80 36.93 34.90 36.21 517693
2025-02-07 36.53 37.23 35.00 35.67 480702
2025-02-10 36.12 36.92 35.69 36.58 453074
2025-02-11 35.54 36.23 34.81 35.04 460198
2025-02-12 34.30 36.50 33.51 35.34 462039
2025-02-13 35.87 38.48 35.75 38.38 571905
2025-02-14 38.44 38.61 36.94 37.45 329728
2025-02-18 37.51 38.58 36.91 38.16 648336
2025-02-19 37.61 38.07 36.74 37.14 431717
2025-02-20 37.29 37.87 34.84 34.94 584375
2025-02-21 35.35 35.55 32.17 32.27 641899
2025-02-24 32.35 32.64 30.76 31.31 895774
2025-02-25 29.76 30.89 27.84 28.44 1281924
2025-02-26 28.71 29.55 26.67 27.02 1127088
2025-02-27 27.38 28.27 26.44 27.35 731134
2025-02-28 27.02 27.43 26.21 27.32 1065216
2025-03-03 27.44 27.67 25.21 25.25 633621
2025-03-04 24.50 25.06 23.07 25.03 1321614
2025-03-05 25.09 25.93 24.60 25.80 526155
2025-03-06 25.10 25.81 24.44 24.71 503336
2025-03-07 24.33 24.96 23.23 24.63 875397
2025-03-10 24.03 24.03 22.66 23.04 975957
2025-03-11 23.08 23.98 22.81 23.64 625912
2025-03-12 24.37 25.83 24.19 25.64 896631
2025-03-13 25.56 25.81 23.29 23.62 547464
2025-03-14 24.45 24.89 24.06 24.80 456908
2025-03-17 24.71 26.04 24.69 25.70 574293
2025-03-18 25.43 25.67 24.75 25.42 472949
2025-03-19 25.42 26.79 25.40 26.27 542803
2025-03-20 26.24 26.59 25.40 25.63 391774
2025-03-21 25.42 25.89 25.13 25.72 973794
2025-03-24 26.96 27.45 26.50 27.22 537321
2025-03-25 27.10 27.33 26.31 26.81 454059
2025-03-26 27.35 27.35 25.85 26.50 421644
2025-03-27 26.24 27.57 26.03 26.60 574319
2025-03-28 26.31 26.50 25.33 25.89 481583
2025-03-31 25.07 25.07 24.02 24.92 729898
2025-04-01 25.24 25.49 24.48 25.07 450716
2025-04-02 24.74 25.54 24.31 25.13 445618
2025-04-03 22.96 23.54 21.55 21.66 916537
2025-04-04 20.37 20.97 18.91 19.98 1095542
2025-04-07 18.89 22.52 18.59 20.91 1102288
2025-04-08 22.00 22.23 18.77 19.34 813482
2025-04-09 19.11 22.68 18.65 22.07 1103948
2025-04-10 20.94 22.06 20.49 20.95 587576
2025-04-11 20.82 21.57 19.96 21.48 400847
2025-04-14 22.15 22.21 21.32 21.49 368910
2025-04-15 21.20 21.81 20.95 21.51 458237
2025-04-16 21.29 22.00 20.96 21.86 505088
2025-04-17 21.71 22.34 21.34 22.04 687539
2025-04-21 22.00 22.41 21.41 22.18 454294
2025-04-22 22.60 24.66 22.60 23.34 707528
2025-04-23 24.48 25.40 23.55 23.80 543701
2025-04-24 23.81 25.19 23.53 24.86 524873
2025-04-25 24.85 25.29 24.51 25.16 353310
2025-04-28 25.16 26.97 25.00 26.78 1019945
2025-04-29 26.42 26.58 25.33 25.94 817900
2025-04-30 24.96 25.88 24.65 25.64 665160
2025-05-01 25.95 26.63 25.82 26.12 515046
2025-05-02 26.52 28.35 26.52 27.78 581245
2025-05-05 27.30 28.19 27.23 27.50 593566
2025-05-06 28.70 31.09 28.52 30.61 1480670
2025-05-07 31.00 31.51 29.64 29.95 790057
2025-05-08 30.58 31.63 30.01 30.57 620895
2025-05-09 30.71 31.49 30.32 30.50 483682
2025-05-12 31.98 32.45 30.33 32.31 826907
2025-05-13 32.83 32.83 30.55 30.56 754976
2025-05-14 30.81 33.00 30.07 32.76 790702
2025-05-15 32.71 33.42 31.60 33.11 630115
2025-05-16 32.57 34.32 32.57 34.29 582098
2025-05-19 33.26 34.15 32.84 34.10 395199
2025-05-20 34.18 35.27 33.81 34.93 641541
2025-05-21 34.79 35.78 33.24 33.48 841750
2025-05-22 33.17 34.06 32.83 33.40 414046
2025-05-23 32.57 33.73 32.28 33.49 388561
2025-05-27 34.36 35.14 33.67 35.07 539766
2025-05-28 34.45 34.95 33.53 34.33 547866
2025-05-29 34.34 34.50 32.51 32.87 706014
2025-05-30 32.59 33.40 32.11 33.15 607997
2025-06-02 33.01 33.15 31.78 32.63 407340
2025-06-03 33.27 34.37 32.47 34.33 576533
2025-06-04 34.50 35.24 33.91 33.92 524376
2025-06-05 33.89 36.22 33.37 35.30 530190
2025-06-06 36.10 36.83 35.12 36.75 492303
2025-06-09 37.39 37.72 35.97 36.20 276749
2025-06-10 36.00 36.20 32.75 33.65 3801074
2025-06-11 34.00 34.65 33.17 33.82 968963
2025-06-12 33.41 33.48 31.81 32.14 611395
2025-06-13 31.05 31.80 29.90 30.16 729343
2025-06-16 30.63 31.18 29.63 30.69 601593
2025-06-17 30.05 31.25 29.60 31.06 734949
2025-06-18 31.04 32.99 30.76 32.85 807443
2025-06-20 33.46 33.99 32.33 32.45 748667
2025-06-23 32.08 33.06 31.31 32.36 768794
2025-06-24 33.00 33.86 32.56 33.43 378740
2025-06-25 33.47 33.65 32.54 32.76 280632
2025-06-26 33.13 33.56 32.00 33.40 649428
2025-06-27 33.68 34.20 32.70 33.63 689238
2025-06-30 33.85 34.20 33.38 33.79 595102
2025-07-01 33.77 33.82 32.45 32.83 425431
2025-07-02 32.81 33.12 31.87 32.67 488465
2025-07-03 32.62 34.79 32.59 34.49 371902
2025-07-07 33.87 34.09 33.27 33.69 524612
2025-07-08 33.70 34.72 33.39 34.64 449075
2025-07-09 34.98 36.05 33.92 35.53 778697
2025-07-10 35.62 36.00 34.24 35.96 804037
2025-07-11 36.07 36.76 34.30 34.49 722571
2025-07-14 34.38 35.48 33.09 33.23 690661
2025-07-15 33.76 35.02 33.26 34.67 756802
2025-07-16 34.73 34.97 32.87 34.74 892426
2025-07-17 34.78 35.61 34.44 35.22 519928
2025-07-18 35.71 35.94 34.68 35.05 759916
2025-07-21 35.31 36.08 34.64 34.80 451038
2025-07-22 34.77 34.78 31.62 31.80 911294
2025-07-23 31.98 32.81 31.94 32.47 488444
2025-07-24 31.98 32.50 31.47 31.52 425073
2025-07-25 31.58 32.69 31.44 32.62 373833
2025-07-28 33.06 33.06 31.89 32.84 361798
2025-07-29 33.13 33.55 31.60 31.66 410523
2025-07-30 31.73 32.40 30.82 31.18 765830
2025-07-31 31.46 32.91 31.03 32.34 620945
2025-08-01 31.03 31.91 30.63 31.07 594086
2025-08-04 31.50 31.96 30.90 30.97 716425
2025-08-05 38.67 47.46 37.60 44.28 6212262
2025-08-06 44.78 46.94 41.89 44.02 2008967
2025-08-07 44.08 44.97 41.25 43.08 1071424
2025-08-08 42.88 42.89 41.27 41.64 947297
2025-08-11 41.50 43.38 41.23 43.04 525346
2025-08-12 43.93 48.60 43.31 47.46 1277300
2025-08-13 47.58 48.09 45.52 47.90 927507
2025-08-14 46.47 47.66 46.28 47.18 665281
2025-08-15 47.52 48.47 46.62 47.68 617799
2025-08-18 47.80 48.09 46.12 47.39 570053
2025-08-19 47.86 48.45 45.68 45.73 497098
2025-08-20 45.25 45.60 43.81 44.53 676078
2025-08-21 43.97 46.76 43.50 46.57 686956
2025-08-22 46.60 49.50 46.13 49.26 907913
2025-08-25 49.04 49.61 47.81 47.86 834507
2025-08-26 48.32 48.81 47.53 48.16 513363
2025-08-27 48.51 48.99 47.29 47.45 522689
2025-08-28 47.91 51.26 47.75 49.89 703017
2025-08-29 49.55 49.98 48.81 49.48 446841
2025-09-02 49.17 51.68 48.81 51.00 1266675
2025-09-03 51.16 51.49 46.62 46.71 1240578
2025-09-04 46.96 49.52 45.62 49.16 865409
2025-09-05 49.92 50.41 48.28 49.68 605689
2025-09-08 50.02 51.87 49.00 51.79 687688
2025-09-09 51.56 51.76 48.68 49.84 768176
2025-09-10 50.02 50.43 47.73 48.31 542705
2025-09-11 48.65 50.81 48.10 50.63 649432
2025-09-12 50.48 51.40 49.76 50.96 487714
2025-09-15 51.72 53.57 50.01 52.13 1000936
2025-09-16 52.66 52.68 50.99 51.16 719551
2025-09-17 51.10 52.30 50.52 51.66 626631
2025-09-18 51.84 53.29 51.04 52.43 496523
2025-09-19 53.48 54.16 52.35 53.81 1030287
2025-09-22 54.74 55.14 53.46 55.03 489111
2025-09-23 55.32 58.03 54.10 54.21 1039824
2025-09-24 53.50 54.51 51.90 54.13 1627160
2025-09-25 52.62 55.08 52.00 55.02 626059
2025-09-26 55.96 56.89 54.45 55.86 846505
2025-09-29 56.37 57.87 55.85 55.91 653427
2025-09-30 55.87 56.13 54.06 54.47 929417
2025-10-01 53.84 53.84 51.02 52.44 668651
2025-10-02 52.45 52.59 48.82 50.26 1098994
2025-10-03 50.11 51.82 50.11 51.52 657093
2025-10-06 51.52 53.34 50.78 52.75 635991
2025-10-07 53.40 53.89 51.05 53.20 573277
2025-10-08 54.00 54.90 52.48 52.57 559384
2025-10-09 52.54 52.74 51.19 51.77 732337
2025-10-10 51.77 51.93 47.97 48.16 516969
2025-10-13 49.31 50.14 48.07 50.00 389073
2025-10-14 48.80 49.37 47.25 48.24 689997
2025-10-15 48.50 49.11 47.68 48.69 604512
2025-10-16 47.19 47.53 44.35 47.06 1439181
2025-10-17 46.50 48.80 46.47 47.02 730146
2025-10-20 48.01 49.06 47.68 48.32 370684
2025-10-21 48.09 50.07 47.63 48.55 482121
2025-10-22 48.21 48.70 46.21 48.69 417155
2025-10-23 48.35 50.49 48.35 50.25 265601
2025-10-24 51.28 51.83 49.72 49.77 761333

Explore More About XMTR

Coins representing dividend payouts and trends

XMTR Dividend History

Discover Xometry Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

XMTR Stock Split History

Discover Xometry Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

XMTR Historical Prices

Explore Xometry Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.