XNAS
Datos históricos de Xometry, Inc.
Xometry, Inc. · XMTR
$111.17
▲ +0.10 (+0.09%)
Última operación · 10/10/2026, 21:27:25 UTC
- Variación en el periodo
- +122.14%
- Máximo
- US$112.94
- 6 de octubre de 2026
- Mínimo
- US$35.86
- 12 de marzo de 2026
- Volumen medio diario
- 0.85 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 108.08 | 112.33 | 106.88 | 111.07 | +4.31% | 484,528.144 |
| 8 oct 2026 | 106.83 | 108.00 | 103.83 | 106.48 | −1.22% | 580,462.452 |
| 7 oct 2026 | 107.60 | 109.48 | 104.68 | 107.80 | −2.58% | 835,778.516 |
| 6 oct 2026 | 109.83 | 112.94 | 108.35 | 110.66 | +2.75% | 1.01 M |
| 5 oct 2026 | 103.22 | 108.55 | 102.00 | 107.70 | +5.04% | 849,770.462 |
| 2 oct 2026 | 104.83 | 107.00 | 100.55 | 102.53 | −1.63% | 676,564.147 |
| 1 oct 2026 | 102.50 | 106.24 | 101.52 | 104.23 | +1.34% | 533,495.488 |
| 30 sep 2026 | 104.88 | 105.34 | 102.65 | 102.85 | −1.32% | 699,557.424 |
| 29 sep 2026 | 104.00 | 106.16 | 101.25 | 104.23 | +1.06% | 797,884.305 |
| 28 sep 2026 | 98.75 | 103.88 | 98.22 | 103.14 | +2.56% | 806,293.184 |
| 25 sep 2026 | 97.38 | 104.41 | 96.68 | 100.57 | +3.28% | 595,331.147 |
| 24 sep 2026 | 104.99 | 107.93 | 96.16 | 97.38 | −7.27% | 1.69 M |
| 23 sep 2026 | 104.00 | 105.46 | 101.85 | 105.01 | −0.11% | 1.22 M |
| 22 sep 2026 | 101.77 | 105.81 | 99.60 | 105.13 | +5.63% | 1.23 M |
| 21 sep 2026 | 99.00 | 100.72 | 96.84 | 99.53 | +2.42% | 966,634.092 |
| 18 sep 2026 | 97.66 | 98.68 | 95.10 | 97.18 | +2.02% | 1.68 M |
| 17 sep 2026 | 95.80 | 99.93 | 94.50 | 95.26 | +2.27% | 768,378.783 |
| 16 sep 2026 | 87.87 | 93.68 | 87.29 | 93.15 | +6.35% | 957,135.97 |
| 15 sep 2026 | 84.42 | 87.65 | 84.42 | 87.59 | +3.00% | 1.79 M |
| 14 sep 2026 | 85.27 | 87.28 | 83.61 | 85.03 | −1.25% | 471,306.645 |
| 11 sep 2026 | 85.78 | 87.31 | 85.08 | 86.11 | +1.48% | 314,093.854 |
| 10 sep 2026 | 83.99 | 86.44 | 83.27 | 84.85 | −0.86% | 553,250.589 |
| 9 sep 2026 | 91.00 | 91.81 | 83.00 | 85.59 | −7.42% | 735,616.682 |
| 8 sep 2026 | 92.56 | 95.38 | 91.95 | 92.45 | −0.09% | 412,550.684 |
| 4 sep 2026 | 94.44 | 95.05 | 92.30 | 92.53 | −0.55% | 314,184.323 |
| 3 sep 2026 | 93.55 | 94.72 | 90.94 | 93.04 | +0.88% | 434,363.349 |
| 2 sep 2026 | 91.53 | 94.51 | 91.50 | 92.23 | +1.18% | 289,164.468 |
| 1 sep 2026 | 90.25 | 92.52 | 89.26 | 91.15 | −1.66% | 438,697.921 |
| 31 ago 2026 | 93.62 | 96.93 | 92.30 | 92.69 | −1.51% | 530,815.171 |
| 28 ago 2026 | 96.75 | 97.25 | 93.72 | 94.11 | −2.23% | 516,937.371 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.