Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 20.90 | 0.53 | 2.60% | 20.55 | 21.49 | 20.54 | 1,086,726 |
| Oct 17 2024 | 20.37 | -0.43 | -2.07% | 20.84 | 21.13 | 19.97 | 467,295 |
| Oct 16 2024 | 20.80 | 1.59 | 8.28% | 19.72 | 21.00 | 19.415 | 860,609 |
| Oct 15 2024 | 19.21 | 0.40 | 2.13% | 18.75 | 19.696 | 18.675 | 323,535 |
| Oct 14 2024 | 18.81 | 0.85 | 4.73% | 18.08 | 18.87 | 17.10 | 364,147 |
| Oct 11 2024 | 17.96 | 0.55 | 3.16% | 17.23 | 18.25 | 17.23 | 299,341 |
| Oct 10 2024 | 17.41 | 0.24 | 1.40% | 16.83 | 17.456 | 16.26 | 335,763 |
| Oct 09 2024 | 17.17 | -0.09 | -0.52% | 17.22 | 17.45 | 17.16 | 162,345 |
| Oct 08 2024 | 17.26 | -0.11 | -0.63% | 17.39 | 17.555 | 17.19 | 221,257 |
| Oct 07 2024 | 17.37 | -0.02 | -0.12% | 17.30 | 17.39 | 16.865 | 309,111 |
| Oct 04 2024 | 17.39 | -0.12 | -0.69% | 18.01 | 18.05 | 17.19 | 328,613 |
| Oct 03 2024 | 17.51 | -0.11 | -0.62% | 17.46 | 17.53 | 17.04 | 261,650 |
| Oct 02 2024 | 17.62 | 0.09 | 0.51% | 17.32 | 18.13 | 17.11 | 357,714 |
| Oct 01 2024 | 17.53 | -0.84 | -4.57% | 18.25 | 18.445 | 17.18 | 383,891 |
| Sep 30 2024 | 18.37 | -0.42 | -2.24% | 18.57 | 18.995 | 18.195 | 226,867 |
| Sep 27 2024 | 18.79 | 0.28 | 1.51% | 18.80 | 19.10 | 18.51 | 279,440 |
| Sep 26 2024 | 18.51 | 0.21 | 1.15% | 18.74 | 18.9894 | 18.255 | 274,395 |
| Sep 25 2024 | 18.30 | -0.44 | -2.35% | 18.68 | 19.11 | 18.27 | 386,809 |
| Sep 24 2024 | 18.74 | 0.20 | 1.08% | 18.80 | 19.00 | 18.39 | 323,933 |
| Sep 23 2024 | 18.54 | -0.36 | -1.90% | 19.27 | 19.27 | 18.08 | 387,383 |
| Sep 20 2024 | 18.90 | -0.30 | -1.56% | 19.17 | 19.605 | 18.89 | 672,340 |
| Sep 19 2024 | 19.20 | -0.06 | -0.31% | 20.00 | 20.12 | 18.8478 | 578,839 |
| Sep 18 2024 | 19.26 | -0.23 | -1.18% | 19.54 | 19.80 | 18.90 | 310,641 |
| Sep 17 2024 | 19.49 | 0.99 | 5.35% | 18.81 | 19.58 | 18.57 | 337,385 |
| Sep 16 2024 | 18.50 | -0.31 | -1.65% | 18.63 | 19.16 | 18.07 | 346,153 |
| Sep 13 2024 | 18.81 | 1.06 | 5.97% | 18.07 | 18.86 | 17.96 | 313,878 |
| Sep 12 2024 | 17.75 | 0.43 | 2.48% | 17.26 | 17.94 | 17.07 | 399,195 |
| Sep 11 2024 | 17.32 | -0.19 | -1.09% | 17.38 | 17.495 | 16.11 | 409,808 |
| Sep 10 2024 | 17.51 | -0.35 | -1.96% | 17.89 | 17.935 | 17.35 | 282,615 |
| Sep 09 2024 | 17.86 | 0.24 | 1.36% | 17.75 | 18.50 | 17.66 | 258,831 |
| Sep 06 2024 | 17.62 | -1.15 | -6.13% | 18.87 | 19.22 | 17.60 | 594,143 |
| Sep 05 2024 | 18.77 | 0.12 | 0.64% | 18.83 | 18.83 | 18.195 | 288,167 |
| Sep 04 2024 | 18.65 | 0.26 | 1.41% | 18.37 | 19.12 | 18.175 | 340,714 |
| Sep 03 2024 | 18.39 | -1.25 | -6.36% | 19.22 | 19.455 | 17.93 | 458,388 |
| Aug 30 2024 | 19.64 | -0.61 | -3.01% | 20.51 | 20.635 | 19.16 | 297,513 |
| Aug 29 2024 | 20.25 | 0.17 | 0.85% | 20.28 | 20.905 | 20.145 | 403,967 |
| Aug 28 2024 | 20.08 | -0.22 | -1.08% | 20.15 | 20.4356 | 19.43 | 514,590 |
| Aug 27 2024 | 20.30 | -0.18 | -0.88% | 20.29 | 20.51 | 20.00 | 372,708 |
| Aug 26 2024 | 20.48 | 0.30 | 1.49% | 20.28 | 20.545 | 19.60 | 375,579 |
| Aug 23 2024 | 20.18 | 1.05 | 5.49% | 19.42 | 20.36 | 19.27 | 571,493 |
| Aug 22 2024 | 19.13 | 0.08 | 0.42% | 19.12 | 19.7329 | 19.03 | 457,029 |
| Aug 21 2024 | 19.05 | 0.34 | 1.82% | 18.98 | 19.13 | 18.63 | 256,766 |
| Aug 20 2024 | 18.71 | -0.20 | -1.06% | 18.94 | 19.43 | 18.43 | 562,506 |
| Aug 19 2024 | 18.91 | 0.58 | 3.16% | 18.06 | 18.95 | 18.06 | 848,541 |
| Aug 16 2024 | 18.33 | 0.66 | 3.74% | 17.65 | 18.655 | 17.65 | 571,481 |
| Aug 15 2024 | 17.67 | 0.49 | 2.85% | 17.78 | 18.28 | 17.55 | 465,188 |
| Aug 14 2024 | 17.18 | -1.07 | -5.86% | 18.41 | 18.42 | 17.01 | 567,993 |
| Aug 13 2024 | 18.25 | 2.00 | 12.31% | 16.28 | 18.33 | 16.25 | 870,032 |
| Aug 12 2024 | 16.25 | 0.21 | 1.31% | 16.13 | 17.14 | 15.88 | 900,359 |
| Aug 09 2024 | 16.04 | 0.04 | 0.25% | 15.64 | 16.25 | 14.68 | 937,687 |
| Aug 08 2024 | 16.00 | 4.61 | 40.47% | 15.53 | 16.4389 | 14.075 | 2,823,504 |
| Aug 07 2024 | 11.39 | -0.56 | -4.69% | 11.95 | 12.37 | 11.33 | 1,026,205 |
| Aug 06 2024 | 11.95 | -0.54 | -4.32% | 12.66 | 12.70 | 11.84 | 667,523 |
| Aug 05 2024 | 12.49 | -0.28 | -2.19% | 11.82 | 12.49 | 11.55 | 607,912 |
| Aug 02 2024 | 12.77 | -0.87 | -6.38% | 13.10 | 13.48 | 12.20 | 649,022 |
| Aug 01 2024 | 13.64 | -0.99 | -6.77% | 14.60 | 14.66 | 13.16 | 431,730 |
| Jul 31 2024 | 14.63 | -0.05 | -0.34% | 14.79 | 15.16 | 14.48 | 463,615 |
| Jul 30 2024 | 14.68 | -0.39 | -2.59% | 15.21 | 15.25 | 14.22 | 278,825 |
| Jul 29 2024 | 15.07 | -0.13 | -0.86% | 15.34 | 15.47 | 14.72 | 312,162 |
| Jul 26 2024 | 15.20 | 0.11 | 0.73% | 15.51 | 15.8799 | 14.91 | 528,637 |
| Jul 25 2024 | 15.09 | 0.16 | 1.07% | 14.93 | 15.71 | 14.78 | 333,177 |
| Jul 24 2024 | 14.93 | -0.52 | -3.37% | 15.29 | 16.14 | 14.91 | 543,748 |
| Jul 23 2024 | 15.45 | 1.24 | 8.73% | 14.31 | 15.72 | 14.29 | 883,696 |
| Jul 22 2024 | 14.21 | 0.01 | 0.07% | 14.44 | 14.625 | 13.72 | 448,054 |
