Xometry Inc (XMTR) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	98.40	98.50	89.10	90.91	-8.67%	1,066,600
2026-10-15	92.01	100.22	92.01	99.54	+4.61%	801,200
2026-10-14	104.23	106.51	94.17	95.15	-11.82%	1,169,500
2026-10-13	107.50	110.02	105.03	107.90	-0.06%	519,400
2026-10-12	110.01	111.21	107.11	107.96	-2.80%	859,000
2026-10-09	108.08	112.33	106.88	111.07	+4.31%	484,500
2026-10-08	106.83	108.00	103.83	106.48	-1.22%	580,500
2026-10-07	107.60	109.48	104.68	107.80	-2.58%	835,800
2026-10-06	109.83	112.94	108.35	110.66	+2.75%	1,007,800
2026-10-05	103.22	108.55	102.00	107.70	+5.04%	849,700
2026-10-02	104.83	107.00	100.55	102.53	-1.63%	676,500
2026-10-01	102.50	106.24	101.52	104.23	+1.34%	533,500
2026-09-30	104.88	105.34	102.65	102.85	-1.32%	699,000
2026-09-29	104.00	106.16	101.25	104.23	+1.06%	797,900
2026-09-28	98.75	103.88	98.22	103.14	+2.56%	806,300
2026-09-25	97.38	104.41	96.68	100.57	+3.28%	595,300
2026-09-24	104.99	107.93	96.16	97.38	-7.27%	1,690,800
2026-09-23	104.00	105.46	101.85	105.01	-0.11%	1,224,000
2026-09-22	101.77	105.81	99.60	105.13	+5.63%	1,225,500
2026-09-21	99.00	100.72	96.84	99.53	+2.42%	966,600
2026-09-18	97.66	98.68	95.10	97.18	+2.02%	1,682,200
2026-09-17	95.80	99.93	94.50	95.26	+2.27%	768,400
2026-09-16	87.87	93.68	87.29	93.15	+6.35%	957,100
2026-09-15	84.42	87.65	84.42	87.58	+3.00%	1,791,500
2026-09-14	85.27	87.28	83.61	85.03	-1.25%	471,300
2026-09-11	85.78	87.31	85.08	86.11	+1.48%	314,100
2026-09-10	83.99	86.44	83.27	84.85	-0.86%	553,200
2026-09-09	91.00	91.81	83.00	85.59	-7.42%	735,600
2026-09-08	92.56	95.38	91.95	92.45	-0.09%	412,500
2026-09-04	94.44	95.05	92.30	92.53	-0.55%	314,200
2026-09-03	93.55	94.72	90.94	93.04	+0.88%	434,400
2026-09-02	91.53	94.51	91.50	92.23	+1.18%	289,200
2026-09-01	90.25	92.52	89.26	91.15	-1.66%	438,600
2026-08-31	93.62	96.93	92.30	92.69	-1.51%	530,800
2026-08-28	96.75	97.25	93.72	94.11	-2.23%	516,900
2026-08-27	89.40	98.71	89.40	96.26	+9.29%	642,800
2026-08-26	88.21	88.61	83.31	88.08	+0.34%	498,100
2026-08-25	85.37	88.23	84.38	87.78	+3.78%	722,400
2026-08-24	84.73	86.22	82.53	84.58	+1.18%	753,900
2026-08-21	84.19	84.19	81.29	83.59	+0.57%	400,000
2026-08-20	85.30	85.67	82.32	83.12	-1.74%	360,100
2026-08-19	86.58	86.96	83.02	84.59	-1.58%	389,300
2026-08-18	88.24	90.17	85.86	85.95	-4.21%	501,100
2026-08-17	96.26	96.94	87.70	89.73	-6.78%	576,000
2026-08-14	94.51	97.38	94.49	96.26	+1.89%	330,200
2026-08-13	94.09	95.49	93.30	94.47	+1.48%	277,500
2026-08-12	93.17	94.50	90.40	93.09	+1.82%	356,800
2026-08-11	91.45	92.20	89.02	91.43	+0.99%	390,158
2026-08-10	92.49	93.59	90.44	90.53	-2.81%	376,724
2026-08-07	87.95	93.68	87.92	93.14	+6.95%	782,500
2026-08-06	90.28	90.96	86.66	87.09	-5.69%	594,700
2026-08-05	91.66	93.76	88.01	92.34	+0.74%	1,243,500
2026-08-04	89.14	96.35	86.05	91.66	+5.34%	1,632,500
2026-08-03	86.00	89.39	85.33	87.01	+1.50%	875,600
2026-07-31	84.91	86.30	82.52	85.72	+0.95%	509,000
2026-07-30	82.77	85.47	82.53	84.91	+4.87%	509,300
2026-07-29	82.89	84.95	80.64	80.97	-2.43%	713,200
2026-07-28	86.99	87.24	81.50	82.99	-3.41%	734,900
2026-07-27	87.60	88.53	84.71	85.92	-0.45%	688,300
2026-07-24	87.37	87.89	83.71	86.31	-0.23%	1,048,300
2026-07-23	95.64	97.12	85.01	86.51	-12.12%	1,499,200
2026-07-22	103.21	103.87	97.35	98.44	-6.11%	1,274,400
2026-07-21	101.22	106.08	101.00	104.85	+4.72%	798,000
2026-07-20	98.53	101.47	97.56	100.12	+1.60%	1,176,700
2026-07-17	94.47	102.00	91.79	98.54	+2.20%	1,641,300
2026-07-16	98.98	99.55	95.31	96.42	-2.29%	500,700
2026-07-15	97.35	99.27	94.59	98.68	+1.57%	483,200
2026-07-14	97.38	99.88	96.99	97.15	+0.50%	810,200
2026-07-13	96.19	97.00	94.36	96.67	+0.62%	913,400
2026-07-10	93.88	96.26	91.11	96.07	+2.58%	1,086,200
2026-07-09	89.92	93.90	89.83	93.65	+4.62%	476,800
2026-07-08	92.96	95.34	88.52	89.52	-3.85%	716,400
2026-07-07	93.13	95.06	90.69	93.10	-1.27%	545,300
2026-07-06	91.26	97.37	89.95	94.30	+2.70%	759,300
2026-07-02	97.22	98.14	90.29	91.81	-4.14%	603,700
2026-07-01	96.51	98.80	95.01	95.78	-0.77%	973,100
2026-06-30	94.35	99.45	93.99	96.52	+2.41%	1,508,700
2026-06-29	94.60	97.10	93.21	94.25	-0.13%	952,100
2026-06-26	91.86	94.82	90.72	94.37	+1.99%	1,368,800
2026-06-25	92.37	93.08	90.02	92.53	+0.93%	466,900
2026-06-24	91.96	94.84	90.66	91.68	-0.10%	471,300
2026-06-23	88.89	93.84	88.86	91.77	+0.23%	788,400
2026-06-22	93.73	94.91	89.28	91.56	-1.84%	534,300
2026-06-18	91.02	94.18	90.28	93.28	+4.97%	804,300
2026-06-17	87.45	92.38	86.74	88.86	+3.35%	1,192,800
2026-06-16	86.78	87.23	84.89	85.98	-1.21%	455,200
2026-06-15	88.56	89.41	86.01	87.03	+0.05%	421,100
2026-06-12	87.37	88.72	86.21	86.99	+0.98%	443,000
2026-06-11	83.50	86.47	82.01	86.15	+4.59%	673,000
2026-06-10	79.08	84.66	78.99	82.37	+1.65%	518,500
2026-06-09	83.39	85.00	76.82	81.03	-1.42%	598,500
2026-06-08	81.96	86.13	81.96	82.20	+1.91%	1,095,800
2026-06-05	83.11	85.17	78.91	80.66	-2.47%	1,366,000
2026-06-04	82.44	83.60	81.00	82.70	+0.55%	595,400
2026-06-03	84.01	84.10	81.39	82.25	-3.24%	1,176,300
2026-06-02	86.25	86.25	81.10	85.00	-10.76%	3,104,600
2026-06-01	94.99	99.86	93.31	95.25	-0.04%	723,100
2026-05-29	95.22	96.41	93.22	95.29	-0.03%	586,700
2026-05-28	95.71	97.63	94.24	95.32	+0.80%	1,286,300
2026-05-27	92.83	95.38	90.70	94.56	+2.07%	412,600
2026-05-26	90.55	93.39	88.10	92.64	+3.84%	850,400
2026-05-22	86.99	89.72	86.90	89.21	+2.67%	415,300
2026-05-21	91.60	91.60	86.19	86.89	-5.34%	710,500
2026-05-20	87.47	93.13	85.13	91.79	+5.32%	1,045,200
2026-05-19	86.63	87.79	83.40	87.15	-0.92%	1,173,300
2026-05-18	86.61	91.24	86.39	87.96	+2.14%	794,800
2026-05-15	85.95	87.26	83.00	86.12	-4.29%	1,576,700
2026-05-14	87.74	89.98	85.80	89.98	+4.40%	757,200
2026-05-13	83.97	89.79	83.10	86.19	+2.70%	1,216,900
2026-05-12	80.80	84.08	78.13	83.92	+3.95%	923,100
2026-05-11	80.07	80.81	78.58	80.73	+0.91%	784,600
2026-05-08	81.87	82.53	75.26	80.01	+1.92%	1,128,900
2026-05-07	76.00	82.11	69.20	78.50	+39.18%	4,629,800
2026-05-06	56.51	57.77	54.04	56.40	+1.73%	1,293,000
2026-05-05	53.52	55.96	53.20	55.44	+4.62%	834,000
2026-05-04	53.02	54.61	52.54	52.99	-1.27%	612,700
2026-05-01	52.05	54.21	50.87	53.67	+4.68%	757,500
2026-04-30	47.67	52.06	47.35	51.27	+13.20%	886,900
2026-04-29	46.07	46.30	44.32	45.29	-2.48%	466,900
2026-04-28	46.79	48.78	45.69	46.44	-2.46%	472,900
2026-04-27	47.63	48.77	47.49	47.61	-0.21%	700,000
2026-04-24	46.83	48.13	45.79	47.71	+1.77%	373,800
2026-04-23	48.23	48.65	45.72	46.88	-3.08%	338,300
2026-04-22	47.70	48.55	47.05	48.37	+3.09%	304,300
2026-04-21	49.85	51.54	46.30	46.92	-5.73%	785,000
2026-04-20	48.90	50.31	48.05	49.77	+0.75%	433,000
2026-04-17	48.50	51.30	48.50	49.40	+5.26%	943,000
2026-04-16	46.00	48.72	45.93	46.93	+2.02%	731,800
2026-04-15	44.26	46.74	43.30	46.00	+5.26%	687,300
2026-04-14	43.08	43.99	42.28	43.70	+2.56%	526,100
2026-04-13	40.06	42.94	39.84	42.61	+5.44%	540,000
2026-04-10	41.01	41.63	39.39	40.41	-0.52%	448,000
2026-04-09	44.34	44.37	40.51	40.62	-8.45%	824,300
2026-04-08	45.73	46.91	43.27	44.37	+5.02%	785,600
2026-04-07	42.60	42.84	41.11	42.25	-1.29%	785,800
2026-04-06	42.28	43.14	41.01	42.80	+1.06%	655,400
2026-04-02	40.24	42.70	39.59	42.35	+1.35%	805,600
2026-04-01	41.65	42.70	41.24	41.78	+2.31%	757,100
2026-03-31	37.85	41.01	36.76	40.84	+9.17%	1,053,800
2026-03-30	37.53	38.83	36.83	37.41	-0.61%	999,400
2026-03-27	40.15	40.59	37.47	37.64	-8.15%	1,200,300
2026-03-26	41.00	42.80	40.72	40.98	-1.56%	540,500
2026-03-25	42.13	42.98	40.25	41.63	+0.43%	760,700
2026-03-24	41.46	42.19	40.46	41.45	-0.07%	547,000
2026-03-23	40.59	42.13	40.05	41.48	+5.82%	544,500
2026-03-20	39.83	40.17	38.38	39.20	-1.85%	636,400
2026-03-19	39.43	40.66	38.41	39.94	+0.26%	757,800
2026-03-18	38.21	40.40	37.94	39.84	+2.72%	824,600
2026-03-17	37.34	39.48	37.34	38.78	+3.86%	871,200
2026-03-16	37.50	38.38	36.56	37.34	+1.14%	803,700
2026-03-13	36.72	37.45	35.94	36.92	+2.27%	1,316,400
2026-03-12	40.99	41.96	35.86	36.10	-14.72%	2,155,200
2026-03-11	41.24	42.65	40.11	42.33	+2.64%	1,112,600
2026-03-10	43.79	44.05	40.82	41.24	-5.89%	751,929
2026-03-09	42.46	44.17	41.20	43.82	+0.99%	665,967
2026-03-06	42.79	44.04	42.43	43.39	-2.49%	459,300
2026-03-05	44.65	46.45	42.89	44.50	-0.49%	1,070,900
2026-03-04	41.26	44.93	41.20	44.72	+8.39%	865,400
2026-03-03	40.51	43.28	39.50	41.26	-1.74%	1,322,600
2026-03-02	40.50	42.73	40.38	41.99	+2.38%	805,000
2026-02-27	43.50	43.76	40.50	41.02	-9.38%	1,531,600
2026-02-26	41.82	45.62	40.71	45.26	+8.23%	1,990,900
2026-02-25	44.63	44.80	40.71	41.82	-5.90%	3,586,000
2026-02-24	52.10	55.82	42.45	44.44	-22.24%	6,999,500
2026-02-23	56.04	57.45	52.18	57.15	+0.83%	1,862,700
2026-02-20	58.02	59.09	55.42	56.68	-3.75%	783,700
2026-02-19	56.80	59.03	56.09	58.89	+2.17%	417,400
2026-02-18	55.89	59.08	55.85	57.64	+3.24%	672,200
2026-02-17	54.31	56.25	53.46	55.83	+0.74%	503,000
2026-02-13	53.98	57.44	52.51	55.42	+2.38%	1,264,600
2026-02-12	64.15	64.38	53.44	54.13	-14.90%	1,542,800
2026-02-11	70.00	71.20	62.63	63.61	-7.26%	932,100
2026-02-10	72.50	73.87	68.14	68.59	-4.87%	1,208,700
2026-02-09	67.96	73.81	66.74	72.10	+9.19%	1,563,500
2026-02-06	60.46	67.19	60.46	66.03	+9.39%	1,132,300
2026-02-05	59.05	61.93	57.51	60.36	-0.56%	973,500
2026-02-04	61.87	63.04	56.93	60.70	-1.86%	2,155,800
2026-02-03	60.48	62.00	59.33	61.85	+4.99%	804,100
2026-02-02	57.13	59.83	56.86	58.91	+3.12%	442,700
2026-01-30	59.65	62.29	55.00	57.13	-6.51%	1,073,400
2026-01-29	65.66	66.76	59.38	61.11	-5.80%	746,900
2026-01-28	65.41	65.99	63.67	64.87	-0.54%	392,300
2026-01-27	64.75	65.85	64.00	65.22	+1.86%	612,200
2026-01-26	61.40	64.14	61.02	64.03	+4.03%	520,100
2026-01-23	62.36	62.36	60.11	61.55	-1.36%	633,100
2026-01-22	61.33	63.99	60.83	62.40	+3.11%	470,700
2026-01-21	61.33	62.47	59.00	60.52	-0.15%	616,100
2026-01-20	60.50	61.85	59.75	60.61	-1.85%	550,300
2026-01-16	64.65	64.84	60.17	61.75	-2.86%	972,600
2026-01-15	63.60	66.50	63.47	63.57	+0.02%	743,000
2026-01-14	65.30	65.65	62.00	63.56	-2.80%	744,400
2026-01-13	64.78	66.11	64.00	65.39	+2.08%	471,500
2026-01-12	62.39	64.44	62.00	64.06	+1.86%	358,300
2026-01-09	62.50	63.89	61.08	62.89	+0.40%	680,100
2026-01-08	68.14	68.84	61.86	62.64	-8.22%	965,300
2026-01-07	68.57	69.00	66.52	68.25	+0.55%	534,400
2026-01-06	67.92	68.25	63.49	67.88	+0.10%	753,500
2026-01-05	63.41	67.97	62.83	67.81	+8.05%	1,095,000
2026-01-02	60.24	63.33	60.03	62.76	+5.53%	692,100
2025-12-31	63.38	63.42	59.41	59.47	-5.81%	856,700
2025-12-30	63.90	64.90	62.95	63.14	-1.83%	498,800
2025-12-29	62.62	64.99	62.30	64.32	+2.55%	439,000
2025-12-26	63.38	63.38	62.20	62.72	-1.09%	240,600
2025-12-24	63.10	63.95	62.31	63.41	+0.19%	168,100
2025-12-23	64.17	64.17	62.18	63.29	-2.10%	678,500
2025-12-22	62.00	64.90	61.92	64.65	+5.10%	875,400
2025-12-19	58.96	62.23	58.96	61.51	+3.76%	1,248,900
2025-12-18	60.24	61.51	58.51	59.28	+0.17%	719,200
2025-12-17	60.74	64.98	58.86	59.18	-2.84%	1,443,800
2025-12-16	58.03	61.78	58.03	60.91	+4.78%	881,200
2025-12-15	58.71	59.73	56.60	58.13	+0.22%	727,400
2025-12-12	61.08	62.14	57.56	58.00	-5.87%	803,100
2025-12-11	61.90	63.17	61.07	61.62	+0.60%	550,000
2025-12-10	60.67	61.89	58.58	61.25	+0.00%	744,000
2025-12-09	57.96	62.70	57.96	61.25	+5.19%	1,291,033
2025-12-08	59.85	60.39	58.08	58.23	-2.61%	471,664
2025-12-05	58.29	61.27	57.87	59.79	+2.40%	662,700
2025-12-04	56.20	58.82	55.64	58.39	+3.58%	539,300
2025-12-03	57.00	57.78	56.04	56.37	-0.79%	471,100
2025-12-02	56.04	57.25	55.34	56.82	+2.97%	479,200
2025-12-01	57.55	57.55	54.88	55.18	-5.63%	580,800
2025-11-28	58.46	60.00	58.21	58.47	+1.02%	219,300
2025-11-26	57.21	58.37	57.06	57.88	+0.35%	354,100
2025-11-25	55.37	58.85	54.30	57.68	+3.98%	802,500
2025-11-24	55.96	57.42	54.85	55.47	-0.88%	581,700
2025-11-21	55.28	57.44	53.80	55.96	+1.03%	727,400
2025-11-20	62.10	62.22	54.93	55.39	-8.23%	864,300
2025-11-19	58.50	60.93	57.70	60.36	+3.44%	618,300
2025-11-18	55.55	58.59	54.26	58.35	+3.57%	732,900
2025-11-17	60.57	61.00	55.32	56.34	-7.00%	875,100
2025-11-14	57.70	61.65	57.70	60.58	+2.30%	653,100
2025-11-13	64.39	65.22	58.78	59.22	-9.81%	815,300
2025-11-12	65.59	66.81	63.50	65.66	+0.11%	572,100
2025-11-11	66.00	66.42	64.03	65.59	-1.21%	667,000
2025-11-10	66.50	69.26	65.50	66.39	+2.44%	754,300
2025-11-07	61.27	65.08	59.49	64.81	+4.50%	1,007,000
2025-11-06	61.95	63.30	60.18	62.02	-1.04%	1,586,100
2025-11-05	61.10	64.09	60.20	62.67	+0.08%	1,063,500
2025-11-04	55.46	62.72	50.94	62.62	+28.93%	3,147,500
2025-11-03	48.91	49.72	47.35	48.57	-0.25%	706,600
2025-10-31	48.52	50.03	48.23	48.69	+0.35%	665,500
2025-10-30	49.94	50.18	48.13	48.52	-3.96%	302,400
2025-10-29	49.61	51.83	49.26	50.52	+2.29%	335,400
2025-10-28	50.45	50.90	49.36	49.39	-2.06%	300,100
2025-10-27	50.45	51.43	50.11	50.43	+1.33%	403,600
2025-10-24	51.28	51.83	49.72	49.77	-0.96%	761,300
2025-10-23	48.35	50.49	48.35	50.25	+3.20%	265,600
2025-10-22	48.21	48.70	46.21	48.69	+0.29%	417,100
2025-10-21	48.09	50.07	47.63	48.55	+0.48%	481,800
2025-10-20	48.01	49.06	47.68	48.32	+2.76%	370,500

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+52.23%). Pire mois : Févr (-26.75%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-14.60%
Févr-26.75%
Mars-2.02%
Avr+12.49%
Mai+52.23%
Juin+2.44%
Juil-6.00%
Août+32.89%
Sept+9.82%
Oct-7.15%
Nov+20.38%
Déc+7.77%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Xometry Inc (XMTR) ?

90.91 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de XMTR ?

Plus haut à 112.94 et plus bas à 35.86 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Xometry Inc ?

Historiquement, le mois le plus fort de XMTR a été Mai (moyenne +52.23%) et le plus faible Févr (moyenne -26.75%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.