Xometry Inc NASDAQ:XMTR Historical Prices

Below are the 681 trading days of historical prices for XMTR.

# Exchange Symbol Date Open High Low Close
681 NASDAQ XMTR Wed, Mar 20, 2024 17.01 18.38 17.01 18.20
680 NASDAQ XMTR Tue, Mar 19, 2024 16.44 17.25 16.30 17.10
679 NASDAQ XMTR Mon, Mar 18, 2024 16.46 16.94 16.30 16.55
678 NASDAQ XMTR Fri, Mar 15, 2024 16.75 16.83 16.35 16.44
677 NASDAQ XMTR Thu, Mar 14, 2024 17.37 17.37 16.67 16.92
676 NASDAQ XMTR Wed, Mar 13, 2024 17.91 18.13 17.40 17.48
675 NASDAQ XMTR Tue, Mar 12, 2024 18.63 18.82 18.05 18.07
674 NASDAQ XMTR Mon, Mar 11, 2024 18.08 18.73 17.95 18.61
673 NASDAQ XMTR Fri, Mar 8, 2024 17.85 18.60 17.75 18.17
672 NASDAQ XMTR Thu, Mar 7, 2024 17.70 18.44 17.50 17.76
671 NASDAQ XMTR Wed, Mar 6, 2024 17.00 18.05 16.74 17.71
670 NASDAQ XMTR Tue, Mar 5, 2024 16.80 17.00 16.17 16.43
669 NASDAQ XMTR Mon, Mar 4, 2024 18.21 18.36 16.76 17.05
668 NASDAQ XMTR Fri, Mar 1, 2024 19.81 19.88 17.58 18.00
667 NASDAQ XMTR Thu, Feb 29, 2024 22.47 23.95 18.30 19.56
666 NASDAQ XMTR Wed, Feb 28, 2024 30.18 31.58 30.00 30.09
665 NASDAQ XMTR Tue, Feb 27, 2024 30.88 31.88 30.47 30.61
664 NASDAQ XMTR Mon, Feb 26, 2024 29.75 30.93 29.68 30.39
663 NASDAQ XMTR Fri, Feb 23, 2024 29.43 30.27 29.22 29.88
662 NASDAQ XMTR Thu, Feb 22, 2024 29.56 30.03 29.15 29.50
661 NASDAQ XMTR Wed, Feb 21, 2024 30.05 30.27 28.77 29.11
660 NASDAQ XMTR Tue, Feb 20, 2024 31.00 31.45 30.47 30.92
659 NASDAQ XMTR Fri, Feb 16, 2024 32.73 33.03 32.05 32.07
658 NASDAQ XMTR Thu, Feb 15, 2024 33.34 33.68 32.71 33.00
657 NASDAQ XMTR Wed, Feb 14, 2024 31.57 33.31 31.04 33.00
656 NASDAQ XMTR Tue, Feb 13, 2024 31.24 31.59 30.02 30.59
655 NASDAQ XMTR Mon, Feb 12, 2024 33.07 34.75 32.95 33.52
654 NASDAQ XMTR Fri, Feb 9, 2024 33.90 34.43 32.50 32.92
653 NASDAQ XMTR Thu, Feb 8, 2024 31.85 33.20 31.55 33.17
652 NASDAQ XMTR Wed, Feb 7, 2024 32.57 32.71 30.96 31.81
651 NASDAQ XMTR Tue, Feb 6, 2024 33.86 33.86 32.31 32.31
650 NASDAQ XMTR Mon, Feb 5, 2024 35.50 35.50 33.66 33.93
649 NASDAQ XMTR Fri, Feb 2, 2024 34.94 36.29 34.40 35.58
648 NASDAQ XMTR Thu, Feb 1, 2024 33.02 34.97 32.40 34.94
647 NASDAQ XMTR Wed, Jan 31, 2024 33.10 34.83 32.10 32.18
646 NASDAQ XMTR Tue, Jan 30, 2024 33.81 34.23 32.63 33.21
645 NASDAQ XMTR Mon, Jan 29, 2024 32.28 34.32 32.04 34.26
644 NASDAQ XMTR Fri, Jan 26, 2024 32.19 32.77 31.89 32.27
643 NASDAQ XMTR Thu, Jan 25, 2024 33.23 33.24 31.62 31.80
642 NASDAQ XMTR Wed, Jan 24, 2024 33.80 33.80 32.15 32.20
641 NASDAQ XMTR Tue, Jan 23, 2024 34.05 34.40 32.91 33.00
640 NASDAQ XMTR Mon, Jan 22, 2024 33.54 34.00 32.67 33.56
639 NASDAQ XMTR Fri, Jan 19, 2024 32.04 33.12 31.37 32.80
638 NASDAQ XMTR Thu, Jan 18, 2024 31.34 31.76 29.69 31.08
637 NASDAQ XMTR Wed, Jan 17, 2024 30.05 31.29 29.90 31.27
636 NASDAQ XMTR Tue, Jan 16, 2024 29.48 31.32 29.48 31.20
635 NASDAQ XMTR Fri, Jan 12, 2024 30.54 30.67 29.57 30.05
634 NASDAQ XMTR Thu, Jan 11, 2024 31.39 31.46 28.90 30.18
633 NASDAQ XMTR Wed, Jan 10, 2024 32.87 33.00 31.03 31.59
632 NASDAQ XMTR Tue, Jan 9, 2024 32.96 33.52 32.63 33.05
631 NASDAQ XMTR Mon, Jan 8, 2024 32.35 34.16 31.89 33.74
630 NASDAQ XMTR Fri, Jan 5, 2024 32.41 34.26 32.35 32.51
629 NASDAQ XMTR Thu, Jan 4, 2024 33.00 34.04 32.54 33.04
628 NASDAQ XMTR Wed, Jan 3, 2024 33.83 35.28 32.94 33.19
627 NASDAQ XMTR Tue, Jan 2, 2024 35.00 35.69 33.77 34.66
626 NASDAQ XMTR Fri, Dec 29, 2023 38.10 38.43 35.90 35.91
625 NASDAQ XMTR Thu, Dec 28, 2023 36.68 38.74 36.50 38.16
624 NASDAQ XMTR Wed, Dec 27, 2023 36.67 37.50 36.13 37.01
623 NASDAQ XMTR Tue, Dec 26, 2023 34.98 36.44 34.52 36.36
622 NASDAQ XMTR Fri, Dec 22, 2023 34.22 34.76 33.76 34.51
621 NASDAQ XMTR Thu, Dec 21, 2023 32.84 34.43 32.36 34.16
620 NASDAQ XMTR Wed, Dec 20, 2023 31.11 32.99 30.44 31.96
619 NASDAQ XMTR Tue, Dec 19, 2023 30.27 31.37 30.00 30.65
618 NASDAQ XMTR Mon, Dec 18, 2023 29.97 30.50 29.05 29.77
617 NASDAQ XMTR Fri, Dec 15, 2023 30.03 30.62 29.00 29.92
616 NASDAQ XMTR Thu, Dec 14, 2023 26.71 29.17 26.20 29.12
615 NASDAQ XMTR Wed, Dec 13, 2023 24.40 25.60 23.43 25.53
614 NASDAQ XMTR Tue, Dec 12, 2023 24.49 24.71 24.01 24.31
613 NASDAQ XMTR Mon, Dec 11, 2023 24.23 25.12 24.13 24.68
612 NASDAQ XMTR Fri, Dec 8, 2023 24.00 24.80 23.75 24.58
611 NASDAQ XMTR Thu, Dec 7, 2023 25.10 25.10 23.81 24.28
610 NASDAQ XMTR Wed, Dec 6, 2023 25.79 26.80 24.97 25.15
609 NASDAQ XMTR Tue, Dec 5, 2023 25.70 25.90 24.98 25.40
608 NASDAQ XMTR Mon, Dec 4, 2023 25.22 26.33 25.12 25.92
607 NASDAQ XMTR Fri, Dec 1, 2023 24.65 25.68 24.17 25.63
606 NASDAQ XMTR Thu, Nov 30, 2023 23.49 24.76 22.67 24.48
605 NASDAQ XMTR Wed, Nov 29, 2023 22.57 23.61 22.57 23.27
604 NASDAQ XMTR Tue, Nov 28, 2023 22.00 22.98 21.90 22.37
603 NASDAQ XMTR Mon, Nov 27, 2023 21.50 22.39 21.26 22.06
602 NASDAQ XMTR Fri, Nov 24, 2023 20.48 21.78 20.44 21.63
601 NASDAQ XMTR Wed, Nov 22, 2023 20.00 20.49 19.75 20.29
600 NASDAQ XMTR Tue, Nov 21, 2023 19.36 20.03 19.17 19.85
599 NASDAQ XMTR Mon, Nov 20, 2023 18.95 20.04 18.95 19.74
598 NASDAQ XMTR Fri, Nov 17, 2023 18.12 19.32 17.86 18.96
597 NASDAQ XMTR Thu, Nov 16, 2023 18.86 19.08 17.26 17.86
596 NASDAQ XMTR Wed, Nov 15, 2023 18.84 20.18 18.84 19.02
595 NASDAQ XMTR Tue, Nov 14, 2023 17.85 18.74 17.54 18.69
594 NASDAQ XMTR Mon, Nov 13, 2023 16.12 16.77 15.56 16.55
593 NASDAQ XMTR Fri, Nov 10, 2023 16.48 16.48 15.36 15.92
592 NASDAQ XMTR Thu, Nov 9, 2023 19.71 19.78 15.74 16.18
591 NASDAQ XMTR Wed, Nov 8, 2023 17.50 18.22 16.50 16.73
590 NASDAQ XMTR Tue, Nov 7, 2023 16.76 17.67 16.46 17.41
589 NASDAQ XMTR Mon, Nov 6, 2023 16.98 16.98 16.38 16.79
588 NASDAQ XMTR Fri, Nov 3, 2023 15.93 17.28 15.93 16.84
587 NASDAQ XMTR Thu, Nov 2, 2023 14.97 15.88 14.97 15.56
586 NASDAQ XMTR Wed, Nov 1, 2023 14.56 14.61 14.08 14.53
585 NASDAQ XMTR Tue, Oct 31, 2023 13.79 14.72 13.57 14.55
584 NASDAQ XMTR Mon, Oct 30, 2023 14.17 14.51 13.61 13.71
583 NASDAQ XMTR Fri, Oct 27, 2023 14.82 14.98 13.98 14.07
582 NASDAQ XMTR Thu, Oct 26, 2023 14.96 15.06 14.46 14.75
581 NASDAQ XMTR Wed, Oct 25, 2023 15.75 16.07 14.43 14.88
580 NASDAQ XMTR Tue, Oct 24, 2023 16.08 16.52 15.80 16.08
579 NASDAQ XMTR Mon, Oct 23, 2023 15.80 16.27 15.42 15.94
578 NASDAQ XMTR Fri, Oct 20, 2023 16.30 16.53 15.70 15.87
577 NASDAQ XMTR Thu, Oct 19, 2023 17.07 17.40 16.20 16.34
576 NASDAQ XMTR Wed, Oct 18, 2023 17.65 17.88 17.00 17.10
575 NASDAQ XMTR Tue, Oct 17, 2023 17.38 18.20 17.38 17.97
574 NASDAQ XMTR Mon, Oct 16, 2023 17.32 18.32 17.32 17.93
573 NASDAQ XMTR Fri, Oct 13, 2023 17.62 17.62 16.96 17.12
572 NASDAQ XMTR Thu, Oct 12, 2023 18.01 18.39 17.28 17.59
571 NASDAQ XMTR Wed, Oct 11, 2023 17.68 18.25 17.43 18.23
570 NASDAQ XMTR Tue, Oct 10, 2023 17.19 18.16 17.19 17.60
569 NASDAQ XMTR Mon, Oct 9, 2023 17.42 17.78 17.13 17.40
568 NASDAQ XMTR Fri, Oct 6, 2023 16.89 17.85 16.66 17.71
567 NASDAQ XMTR Thu, Oct 5, 2023 17.40 17.48 16.75 17.10
566 NASDAQ XMTR Wed, Oct 4, 2023 16.74 17.74 16.72 17.47
565 NASDAQ XMTR Tue, Oct 3, 2023 16.93 17.21 16.23 16.68
564 NASDAQ XMTR Mon, Oct 2, 2023 16.96 17.25 16.61 17.14
563 NASDAQ XMTR Fri, Sep 29, 2023 16.39 17.28 16.39 16.98
562 NASDAQ XMTR Thu, Sep 28, 2023 16.34 16.68 15.89 16.11
561 NASDAQ XMTR Wed, Sep 27, 2023 16.30 16.59 16.07 16.41
560 NASDAQ XMTR Tue, Sep 26, 2023 15.58 16.49 15.50 16.13
559 NASDAQ XMTR Mon, Sep 25, 2023 16.42 16.78 15.64 15.74
558 NASDAQ XMTR Fri, Sep 22, 2023 17.13 17.29 16.46 16.68
557 NASDAQ XMTR Thu, Sep 21, 2023 16.48 17.19 16.42 17.00
556 NASDAQ XMTR Wed, Sep 20, 2023 16.95 17.12 16.32 16.80
555 NASDAQ XMTR Tue, Sep 19, 2023 17.50 17.63 16.91 17.53
554 NASDAQ XMTR Mon, Sep 18, 2023 17.91 17.92 17.25 17.58
553 NASDAQ XMTR Fri, Sep 15, 2023 18.46 18.56 17.50 18.11
552 NASDAQ XMTR Thu, Sep 14, 2023 18.20 18.85 18.20 18.51
551 NASDAQ XMTR Wed, Sep 13, 2023 19.33 19.35 17.60 18.02
550 NASDAQ XMTR Tue, Sep 12, 2023 19.22 19.73 19.07 19.47
549 NASDAQ XMTR Mon, Sep 11, 2023 19.35 19.35 19.35 19.35
548 NASDAQ XMTR Fri, Sep 8, 2023 19.56 19.61 19.07 19.38
547 NASDAQ XMTR Thu, Sep 7, 2023 19.28 19.94 18.95 19.68
546 NASDAQ XMTR Wed, Sep 6, 2023 20.21 20.30 19.27 19.54
545 NASDAQ XMTR Tue, Sep 5, 2023 19.98 21.16 19.96 20.19
544 NASDAQ XMTR Fri, Sep 1, 2023 19.30 20.35 19.28 20.28
543 NASDAQ XMTR Thu, Aug 31, 2023 18.30 19.50 18.20 19.05
542 NASDAQ XMTR Wed, Aug 30, 2023 17.89 18.47 17.76 18.19
541 NASDAQ XMTR Tue, Aug 29, 2023 17.70 18.34 17.67 17.99
540 NASDAQ XMTR Mon, Aug 28, 2023 17.91 18.20 17.70 17.74
539 NASDAQ XMTR Fri, Aug 25, 2023 17.59 18.00 17.36 17.67
538 NASDAQ XMTR Thu, Aug 24, 2023 17.60 17.90 17.40 17.54
537 NASDAQ XMTR Wed, Aug 23, 2023 17.52 18.24 17.40 17.68
536 NASDAQ XMTR Tue, Aug 22, 2023 17.03 17.48 16.72 17.39
535 NASDAQ XMTR Mon, Aug 21, 2023 17.19 17.37 16.64 16.92
534 NASDAQ XMTR Fri, Aug 18, 2023 16.43 17.46 16.28 17.15
533 NASDAQ XMTR Thu, Aug 17, 2023 17.01 17.32 16.53 16.85
532 NASDAQ XMTR Wed, Aug 16, 2023 16.27 17.21 15.91 16.95
531 NASDAQ XMTR Tue, Aug 15, 2023 16.77 16.85 16.30 16.35
530 NASDAQ XMTR Mon, Aug 14, 2023 16.02 17.05 15.83 16.91
529 NASDAQ XMTR Fri, Aug 11, 2023 16.50 16.75 15.92 16.16
528 NASDAQ XMTR Thu, Aug 10, 2023 17.22 17.55 16.45 16.62
527 NASDAQ XMTR Wed, Aug 9, 2023 17.01 17.01 16.04 16.72
526 NASDAQ XMTR Tue, Aug 8, 2023 16.09 16.13 15.50 15.86
525 NASDAQ XMTR Mon, Aug 7, 2023 17.25 17.25 16.35 16.40
524 NASDAQ XMTR Fri, Aug 4, 2023 17.27 17.57 16.84 17.26
523 NASDAQ XMTR Thu, Aug 3, 2023 17.94 18.44 17.09 17.22
522 NASDAQ XMTR Wed, Aug 2, 2023 20.16 20.20 18.10 18.16
521 NASDAQ XMTR Tue, Aug 1, 2023 20.54 20.87 20.10 20.71
520 NASDAQ XMTR Mon, Jul 31, 2023 21.23 21.69 20.61 20.76
519 NASDAQ XMTR Fri, Jul 28, 2023 20.41 21.31 20.26 21.13
518 NASDAQ XMTR Thu, Jul 27, 2023 21.30 21.32 19.91 19.99
517 NASDAQ XMTR Wed, Jul 26, 2023 21.00 21.58 20.84 21.10
516 NASDAQ XMTR Tue, Jul 25, 2023 21.20 21.38 20.73 20.92
515 NASDAQ XMTR Mon, Jul 24, 2023 21.28 22.16 21.13 21.26
514 NASDAQ XMTR Fri, Jul 21, 2023 21.75 21.98 20.35 21.28
513 NASDAQ XMTR Thu, Jul 20, 2023 23.85 23.86 21.55 21.71
512 NASDAQ XMTR Wed, Jul 19, 2023 24.18 24.51 23.45 23.86
511 NASDAQ XMTR Tue, Jul 18, 2023 24.06 24.34 23.63 23.92
510 NASDAQ XMTR Mon, Jul 17, 2023 23.82 24.54 23.80 24.03
509 NASDAQ XMTR Fri, Jul 14, 2023 23.31 23.79 22.76 23.69
508 NASDAQ XMTR Thu, Jul 13, 2023 23.74 24.12 23.08 23.47
507 NASDAQ XMTR Wed, Jul 12, 2023 23.53 23.68 22.46 23.53
506 NASDAQ XMTR Tue, Jul 11, 2023 20.39 23.15 20.28 22.89
505 NASDAQ XMTR Mon, Jul 10, 2023 19.04 20.47 19.00 20.35
504 NASDAQ XMTR Fri, Jul 7, 2023 19.39 19.79 18.97 19.04
503 NASDAQ XMTR Thu, Jul 6, 2023 19.76 19.97 19.01 19.40
502 NASDAQ XMTR Wed, Jul 5, 2023 20.66 20.67 19.80 20.00
501 NASDAQ XMTR Mon, Jul 3, 2023 21.37 21.48 20.70 20.70
500 NASDAQ XMTR Fri, Jun 30, 2023 21.75 21.97 21.00 21.18
499 NASDAQ XMTR Thu, Jun 29, 2023 22.04 22.41 21.31 21.36
498 NASDAQ XMTR Wed, Jun 28, 2023 21.40 22.59 21.28 22.14
497 NASDAQ XMTR Tue, Jun 27, 2023 21.44 21.78 20.79 21.41
496 NASDAQ XMTR Mon, Jun 26, 2023 20.66 21.70 20.14 21.20
495 NASDAQ XMTR Fri, Jun 23, 2023 21.25 21.57 20.40 20.78
494 NASDAQ XMTR Thu, Jun 22, 2023 22.50 22.50 21.31 21.71
493 NASDAQ XMTR Wed, Jun 21, 2023 22.64 23.35 22.12 22.41
492 NASDAQ XMTR Tue, Jun 20, 2023 22.64 23.12 21.71 22.71
491 NASDAQ XMTR Fri, Jun 16, 2023 23.12 23.14 22.32 22.67
490 NASDAQ XMTR Thu, Jun 15, 2023 23.03 23.85 22.87 23.14
489 NASDAQ XMTR Wed, Jun 14, 2023 23.82 24.25 22.48 23.22
488 NASDAQ XMTR Tue, Jun 13, 2023 25.28 25.64 23.43 23.63
487 NASDAQ XMTR Mon, Jun 12, 2023 21.73 25.06 21.65 25.00
486 NASDAQ XMTR Fri, Jun 9, 2023 20.67 22.40 20.34 21.65
485 NASDAQ XMTR Thu, Jun 8, 2023 20.06 20.96 19.52 20.63
484 NASDAQ XMTR Wed, Jun 7, 2023 20.38 20.80 19.69 19.83
483 NASDAQ XMTR Tue, Jun 6, 2023 19.02 20.34 18.80 20.06
482 NASDAQ XMTR Mon, Jun 5, 2023 18.56 19.41 18.19 19.15
481 NASDAQ XMTR Fri, Jun 2, 2023 18.31 18.85 17.90 18.60
480 NASDAQ XMTR Thu, Jun 1, 2023 18.22 18.72 17.82 17.87
479 NASDAQ XMTR Wed, May 31, 2023 18.74 18.91 18.10 18.30
478 NASDAQ XMTR Tue, May 30, 2023 19.00 19.19 18.15 18.87
477 NASDAQ XMTR Fri, May 26, 2023 17.39 18.89 17.38 18.72
476 NASDAQ XMTR Thu, May 25, 2023 17.58 18.09 17.03 17.14
475 NASDAQ XMTR Wed, May 24, 2023 17.07 17.48 16.55 17.44
474 NASDAQ XMTR Tue, May 23, 2023 17.32 17.85 16.98 17.10
473 NASDAQ XMTR Mon, May 22, 2023 16.90 17.96 16.67 17.40
472 NASDAQ XMTR Fri, May 19, 2023 17.46 17.46 16.59 17.01
471 NASDAQ XMTR Thu, May 18, 2023 17.60 17.80 16.92 17.21
470 NASDAQ XMTR Wed, May 17, 2023 16.22 17.70 15.86 17.64
469 NASDAQ XMTR Tue, May 16, 2023 17.16 17.35 15.99 16.09
468 NASDAQ XMTR Mon, May 15, 2023 16.91 17.99 16.30 17.50
467 NASDAQ XMTR Fri, May 12, 2023 17.77 18.12 16.65 16.75
466 NASDAQ XMTR Thu, May 11, 2023 18.95 19.73 17.60 17.73
465 NASDAQ XMTR Wed, May 10, 2023 14.50 19.29 13.87 18.72
464 NASDAQ XMTR Tue, May 9, 2023 13.02 13.63 12.77 13.38
463 NASDAQ XMTR Mon, May 8, 2023 13.02 13.41 13.00 13.22
462 NASDAQ XMTR Fri, May 5, 2023 12.86 13.04 12.76 12.99
461 NASDAQ XMTR Thu, May 4, 2023 12.95 13.41 12.45 12.58
460 NASDAQ XMTR Wed, May 3, 2023 13.21 13.61 12.99 13.03
459 NASDAQ XMTR Tue, May 2, 2023 14.19 14.19 13.28 13.31
458 NASDAQ XMTR Mon, May 1, 2023 13.84 14.38 13.63 14.33
457 NASDAQ XMTR Fri, Apr 28, 2023 13.34 14.26 13.15 13.89
456 NASDAQ XMTR Thu, Apr 27, 2023 13.40 13.71 12.91 13.31
455 NASDAQ XMTR Wed, Apr 26, 2023 13.56 13.56 13.09 13.25
454 NASDAQ XMTR Tue, Apr 25, 2023 14.19 14.19 12.97 13.32
453 NASDAQ XMTR Mon, Apr 24, 2023 13.88 14.49 13.68 14.42
452 NASDAQ XMTR Fri, Apr 21, 2023 14.58 14.66 13.22 13.90
451 NASDAQ XMTR Thu, Apr 20, 2023 15.24 15.25 14.76 14.82
450 NASDAQ XMTR Wed, Apr 19, 2023 15.56 15.80 15.30 15.47
449 NASDAQ XMTR Tue, Apr 18, 2023 15.61 15.68 15.19 15.68
448 NASDAQ XMTR Mon, Apr 17, 2023 15.48 15.82 15.24 15.52
447 NASDAQ XMTR Fri, Apr 14, 2023 15.71 15.73 14.97 15.39
446 NASDAQ XMTR Thu, Apr 13, 2023 15.60 16.27 15.09 15.58
445 NASDAQ XMTR Wed, Apr 12, 2023 15.77 15.92 14.94 15.39
444 NASDAQ XMTR Tue, Apr 11, 2023 15.04 15.59 14.76 15.50
443 NASDAQ XMTR Mon, Apr 10, 2023 13.85 14.96 13.61 14.96
442 NASDAQ XMTR Thu, Apr 6, 2023 13.71 13.78 13.04 13.60
441 NASDAQ XMTR Wed, Apr 5, 2023 14.37 14.37 13.59 13.78
440 NASDAQ XMTR Tue, Apr 4, 2023 14.83 14.83 14.19 14.54
439 NASDAQ XMTR Mon, Apr 3, 2023 14.88 15.36 14.52 14.89
438 NASDAQ XMTR Fri, Mar 31, 2023 14.26 15.11 14.12 14.97
437 NASDAQ XMTR Thu, Mar 30, 2023 14.85 15.22 14.21 14.24
436 NASDAQ XMTR Wed, Mar 29, 2023 14.30 14.80 14.10 14.29
435 NASDAQ XMTR Tue, Mar 28, 2023 14.30 14.42 13.87 14.10
434 NASDAQ XMTR Mon, Mar 27, 2023 14.45 14.67 14.11 14.38
433 NASDAQ XMTR Fri, Mar 24, 2023 14.56 15.06 14.24 14.33
432 NASDAQ XMTR Thu, Mar 23, 2023 15.20 15.60 14.60 14.65
431 NASDAQ XMTR Wed, Mar 22, 2023 15.93 16.10 14.95 14.95
430 NASDAQ XMTR Tue, Mar 21, 2023 14.86 16.01 14.86 15.93
429 NASDAQ XMTR Mon, Mar 20, 2023 15.02 15.14 14.48 14.61
428 NASDAQ XMTR Fri, Mar 17, 2023 15.40 15.61 14.65 14.98
427 NASDAQ XMTR Thu, Mar 16, 2023 15.65 15.89 15.47 15.58
426 NASDAQ XMTR Wed, Mar 15, 2023 15.57 15.91 15.40 15.87
425 NASDAQ XMTR Tue, Mar 14, 2023 16.44 16.64 15.74 15.82
424 NASDAQ XMTR Mon, Mar 13, 2023 16.11 16.37 15.40 16.06
423 NASDAQ XMTR Fri, Mar 10, 2023 18.00 18.00 16.37 16.66
422 NASDAQ XMTR Thu, Mar 9, 2023 18.10 18.43 17.72 18.06
421 NASDAQ XMTR Wed, Mar 8, 2023 18.22 18.57 18.03 18.22
420 NASDAQ XMTR Tue, Mar 7, 2023 18.40 18.68 17.95 18.50
419 NASDAQ XMTR Mon, Mar 6, 2023 18.41 18.82 17.85 18.42
418 NASDAQ XMTR Fri, Mar 3, 2023 18.04 18.86 17.82 18.40
417 NASDAQ XMTR Thu, Mar 2, 2023 17.71 18.66 17.36 18.36
416 NASDAQ XMTR Wed, Mar 1, 2023 22.85 23.11 17.02 18.40
415 NASDAQ XMTR Tue, Feb 28, 2023 31.12 31.87 30.41 30.41
414 NASDAQ XMTR Mon, Feb 27, 2023 31.68 31.68 30.05 31.05
413 NASDAQ XMTR Fri, Feb 24, 2023 31.98 32.29 30.94 31.15
412 NASDAQ XMTR Thu, Feb 23, 2023 32.06 32.81 31.19 32.12
411 NASDAQ XMTR Wed, Feb 22, 2023 31.80 32.16 31.11 31.89
410 NASDAQ XMTR Tue, Feb 21, 2023 33.78 34.23 31.52 31.52
409 NASDAQ XMTR Fri, Feb 17, 2023 35.67 35.75 34.22 34.56
408 NASDAQ XMTR Thu, Feb 16, 2023 35.31 36.66 34.11 35.76
407 NASDAQ XMTR Wed, Feb 15, 2023 35.33 36.65 34.82 36.21
406 NASDAQ XMTR Tue, Feb 14, 2023 35.70 36.55 34.80 35.66
405 NASDAQ XMTR Mon, Feb 13, 2023 34.07 36.89 33.86 36.23
404 NASDAQ XMTR Fri, Feb 10, 2023 34.30 35.48 33.74 34.38
403 NASDAQ XMTR Thu, Feb 9, 2023 36.88 37.53 34.00 34.17
402 NASDAQ XMTR Wed, Feb 8, 2023 36.87 37.72 35.59 36.32
401 NASDAQ XMTR Tue, Feb 7, 2023 37.23 37.69 35.95 36.85
400 NASDAQ XMTR Mon, Feb 6, 2023 38.06 38.47 36.73 36.86
399 NASDAQ XMTR Fri, Feb 3, 2023 39.54 40.79 38.15 38.58
398 NASDAQ XMTR Thu, Feb 2, 2023 37.62 41.07 37.62 40.89
397 NASDAQ XMTR Wed, Feb 1, 2023 34.89 37.46 34.32 37.20
396 NASDAQ XMTR Tue, Jan 31, 2023 33.47 35.23 32.95 35.02
395 NASDAQ XMTR Mon, Jan 30, 2023 33.96 34.28 32.00 32.66
394 NASDAQ XMTR Fri, Jan 27, 2023 32.89 36.06 32.79 34.56
393 NASDAQ XMTR Thu, Jan 26, 2023 32.57 33.34 31.62 32.96
392 NASDAQ XMTR Wed, Jan 25, 2023 30.56 31.60 29.77 31.54
391 NASDAQ XMTR Tue, Jan 24, 2023 29.05 31.48 27.10 31.15
390 NASDAQ XMTR Mon, Jan 23, 2023 28.70 30.95 28.02 29.19
389 NASDAQ XMTR Fri, Jan 20, 2023 27.27 28.72 26.87 27.97
388 NASDAQ XMTR Thu, Jan 19, 2023 27.53 28.01 26.82 27.00
387 NASDAQ XMTR Wed, Jan 18, 2023 29.30 30.05 27.64 27.81
386 NASDAQ XMTR Tue, Jan 17, 2023 28.26 29.16 27.65 28.90
385 NASDAQ XMTR Fri, Jan 13, 2023 28.29 28.91 27.65 28.37
384 NASDAQ XMTR Thu, Jan 12, 2023 29.04 29.04 27.65 28.39
383 NASDAQ XMTR Wed, Jan 11, 2023 28.55 29.50 27.90 29.04
382 NASDAQ XMTR Tue, Jan 10, 2023 27.97 28.53 26.86 28.09
381 NASDAQ XMTR Mon, Jan 9, 2023 28.27 29.07 27.27 27.89
380 NASDAQ XMTR Fri, Jan 6, 2023 27.73 27.95 26.83 27.65
379 NASDAQ XMTR Thu, Jan 5, 2023 29.67 29.67 26.88 27.60
378 NASDAQ XMTR Wed, Jan 4, 2023 32.57 32.57 29.96 30.18
377 NASDAQ XMTR Tue, Jan 3, 2023 32.29 33.02 31.66 32.33
376 NASDAQ XMTR Fri, Dec 30, 2022 30.11 32.48 30.11 32.23
375 NASDAQ XMTR Thu, Dec 29, 2022 30.00 30.88 29.25 30.52
374 NASDAQ XMTR Wed, Dec 28, 2022 29.73 30.05 28.92 29.53
373 NASDAQ XMTR Tue, Dec 27, 2022 31.44 31.44 29.83 29.84
372 NASDAQ XMTR Fri, Dec 23, 2022 31.71 31.73 30.31 31.32
371 NASDAQ XMTR Thu, Dec 22, 2022 33.01 33.03 31.14 31.75
370 NASDAQ XMTR Wed, Dec 21, 2022 31.50 33.81 31.04 33.40
369 NASDAQ XMTR Tue, Dec 20, 2022 32.30 32.31 31.03 31.40
368 NASDAQ XMTR Mon, Dec 19, 2022 32.32 32.98 31.78 32.49
367 NASDAQ XMTR Fri, Dec 16, 2022 33.88 34.28 32.38 32.53
366 NASDAQ XMTR Thu, Dec 15, 2022 36.17 36.44 34.23 34.30
365 NASDAQ XMTR Wed, Dec 14, 2022 36.86 38.40 35.76 36.52
364 NASDAQ XMTR Tue, Dec 13, 2022 42.26 43.06 38.47 38.59
363 NASDAQ XMTR Mon, Dec 12, 2022 39.89 40.35 39.28 39.88
362 NASDAQ XMTR Fri, Dec 9, 2022 39.93 40.86 39.48 39.95
361 NASDAQ XMTR Thu, Dec 8, 2022 40.22 41.19 39.74 40.00
360 NASDAQ XMTR Wed, Dec 7, 2022 42.09 42.83 40.00 40.08
359 NASDAQ XMTR Tue, Dec 6, 2022 43.87 44.10 42.16 42.28
358 NASDAQ XMTR Mon, Dec 5, 2022 46.37 47.06 43.46 43.87
357 NASDAQ XMTR Fri, Dec 2, 2022 43.72 46.74 42.76 46.71
356 NASDAQ XMTR Thu, Dec 1, 2022 42.57 44.54 41.78 43.52
355 NASDAQ XMTR Wed, Nov 30, 2022 41.76 42.25 39.64 42.23
354 NASDAQ XMTR Tue, Nov 29, 2022 41.14 42.66 40.21 41.42
353 NASDAQ XMTR Mon, Nov 28, 2022 42.64 43.14 41.13 41.14
352 NASDAQ XMTR Fri, Nov 25, 2022 41.76 42.89 41.76 42.43
351 NASDAQ XMTR Wed, Nov 23, 2022 41.69 42.76 40.64 41.80
350 NASDAQ XMTR Tue, Nov 22, 2022 42.15 42.36 40.45 41.55
349 NASDAQ XMTR Mon, Nov 21, 2022 42.38 42.94 41.73 42.11
348 NASDAQ XMTR Fri, Nov 18, 2022 44.18 44.18 41.66 42.56
347 NASDAQ XMTR Thu, Nov 17, 2022 43.92 45.12 42.28 43.25
346 NASDAQ XMTR Wed, Nov 16, 2022 45.52 45.52 43.39 44.64
345 NASDAQ XMTR Tue, Nov 15, 2022 43.70 47.86 43.27 44.86
344 NASDAQ XMTR Mon, Nov 14, 2022 40.09 44.74 39.84 43.37
343 NASDAQ XMTR Fri, Nov 11, 2022 42.89 42.89 39.02 40.02
342 NASDAQ XMTR Thu, Nov 10, 2022 43.52 44.86 36.10 43.12
341 NASDAQ XMTR Wed, Nov 9, 2022 54.01 54.77 50.23 50.42
340 NASDAQ XMTR Tue, Nov 8, 2022 54.00 54.10 52.51 54.03
339 NASDAQ XMTR Mon, Nov 7, 2022 54.04 54.18 52.00 53.42
338 NASDAQ XMTR Fri, Nov 4, 2022 57.23 57.74 52.55 53.43
337 NASDAQ XMTR Thu, Nov 3, 2022 55.31 58.00 54.22 56.20
336 NASDAQ XMTR Wed, Nov 2, 2022 58.36 59.26 55.67 55.89
335 NASDAQ XMTR Tue, Nov 1, 2022 61.02 63.90 57.93 58.56
334 NASDAQ XMTR Mon, Oct 31, 2022 60.00 60.52 58.28 60.06
333 NASDAQ XMTR Fri, Oct 28, 2022 59.72 60.73 57.66 60.00
332 NASDAQ XMTR Thu, Oct 27, 2022 58.66 61.00 57.81 59.30
331 NASDAQ XMTR Wed, Oct 26, 2022 60.11 61.63 59.40 59.86
330 NASDAQ XMTR Tue, Oct 25, 2022 57.76 60.00 57.58 59.76
329 NASDAQ XMTR Mon, Oct 24, 2022 55.58 57.31 54.11 57.02
328 NASDAQ XMTR Fri, Oct 21, 2022 54.77 56.11 53.33 55.77
327 NASDAQ XMTR Thu, Oct 20, 2022 52.39 55.77 51.39 54.49
326 NASDAQ XMTR Wed, Oct 19, 2022 53.40 54.69 51.51 52.11
325 NASDAQ XMTR Tue, Oct 18, 2022 54.97 56.12 53.56 54.39
324 NASDAQ XMTR Mon, Oct 17, 2022 52.48 55.09 52.44 53.73
323 NASDAQ XMTR Fri, Oct 14, 2022 55.60 56.94 52.02 52.16
322 NASDAQ XMTR Thu, Oct 13, 2022 55.47 56.12 53.95 55.29
321 NASDAQ XMTR Wed, Oct 12, 2022 56.44 58.00 55.59 57.26
320 NASDAQ XMTR Tue, Oct 11, 2022 56.15 57.84 55.01 56.67
319 NASDAQ XMTR Mon, Oct 10, 2022 58.88 58.96 55.33 56.16
318 NASDAQ XMTR Fri, Oct 7, 2022 60.17 60.21 58.33 59.01
317 NASDAQ XMTR Thu, Oct 6, 2022 61.78 63.14 60.10 61.00
316 NASDAQ XMTR Wed, Oct 5, 2022 58.88 62.48 57.78 62.26
315 NASDAQ XMTR Tue, Oct 4, 2022 59.65 61.81 58.79 59.68
314 NASDAQ XMTR Mon, Oct 3, 2022 57.63 59.34 57.26 58.54
313 NASDAQ XMTR Fri, Sep 30, 2022 56.75 58.88 56.38 56.79
312 NASDAQ XMTR Thu, Sep 29, 2022 58.06 58.06 55.31 57.22
311 NASDAQ XMTR Wed, Sep 28, 2022 55.60 59.19 54.75 58.30
310 NASDAQ XMTR Tue, Sep 27, 2022 56.32 57.00 53.70 55.78
309 NASDAQ XMTR Mon, Sep 26, 2022 58.99 61.14 58.14 58.23
308 NASDAQ XMTR Fri, Sep 23, 2022 60.59 61.37 58.72 60.05
307 NASDAQ XMTR Thu, Sep 22, 2022 63.05 63.05 60.88 61.15
306 NASDAQ XMTR Tue, Sep 20, 2022 60.30 61.88 59.59 60.08
305 NASDAQ XMTR Mon, Sep 19, 2022 55.63 60.87 55.54 60.69
304 NASDAQ XMTR Fri, Sep 16, 2022 58.22 58.79 56.56 56.68
303 NASDAQ XMTR Thu, Sep 15, 2022 59.93 61.43 58.64 59.66
302 NASDAQ XMTR Wed, Sep 14, 2022 59.60 60.41 58.12 60.04
301 NASDAQ XMTR Tue, Sep 13, 2022 56.70 60.00 56.70 58.90
300 NASDAQ XMTR Mon, Sep 12, 2022 58.22 59.84 57.38 59.73
299 NASDAQ XMTR Fri, Sep 9, 2022 54.80 58.58 54.12 58.36
298 NASDAQ XMTR Thu, Sep 8, 2022 52.00 54.62 51.70 54.28
297 NASDAQ XMTR Wed, Sep 7, 2022 51.17 53.36 51.09 52.70
296 NASDAQ XMTR Tue, Sep 6, 2022 52.40 53.98 50.54 51.42
295 NASDAQ XMTR Fri, Sep 2, 2022 50.85 52.96 49.64 52.40
294 NASDAQ XMTR Thu, Sep 1, 2022 48.55 49.99 46.96 49.73
293 NASDAQ XMTR Wed, Aug 31, 2022 49.44 50.25 46.26 49.01
292 NASDAQ XMTR Tue, Aug 30, 2022 48.72 51.28 48.47 51.08
291 NASDAQ XMTR Mon, Aug 29, 2022 45.82 48.73 45.56 48.48
290 NASDAQ XMTR Fri, Aug 26, 2022 47.61 50.10 45.50 46.25
289 NASDAQ XMTR Thu, Aug 25, 2022 46.98 47.51 45.81 47.42
288 NASDAQ XMTR Wed, Aug 24, 2022 44.03 46.52 43.65 46.12
287 NASDAQ XMTR Tue, Aug 23, 2022 45.36 46.58 44.13 44.43
286 NASDAQ XMTR Mon, Aug 22, 2022 45.18 46.16 44.04 45.17
285 NASDAQ XMTR Fri, Aug 19, 2022 46.77 47.33 44.63 45.86
284 NASDAQ XMTR Thu, Aug 18, 2022 49.49 50.13 47.43 49.05
283 NASDAQ XMTR Wed, Aug 17, 2022 49.25 50.75 48.26 50.00
282 NASDAQ XMTR Tue, Aug 16, 2022 49.87 51.24 49.36 50.32
281 NASDAQ XMTR Mon, Aug 15, 2022 48.79 50.33 47.19 50.05
280 NASDAQ XMTR Fri, Aug 12, 2022 50.78 51.46 48.04 49.05
279 NASDAQ XMTR Thu, Aug 11, 2022 51.94 53.46 50.17 50.70
278 NASDAQ XMTR Wed, Aug 10, 2022 43.18 55.49 43.18 49.70
277 NASDAQ XMTR Tue, Aug 9, 2022 44.18 44.21 41.81 41.94
276 NASDAQ XMTR Mon, Aug 8, 2022 43.08 44.98 43.00 44.90
275 NASDAQ XMTR Fri, Aug 5, 2022 41.56 43.33 41.02 42.60
274 NASDAQ XMTR Thu, Aug 4, 2022 42.77 43.08 41.94 42.59
273 NASDAQ XMTR Wed, Aug 3, 2022 41.16 42.62 40.70 42.36
272 NASDAQ XMTR Tue, Aug 2, 2022 38.39 40.70 38.25 40.66
271 NASDAQ XMTR Mon, Aug 1, 2022 37.53 39.14 36.75 38.95
270 NASDAQ XMTR Fri, Jul 29, 2022 37.71 38.40 36.73 38.00
269 NASDAQ XMTR Thu, Jul 28, 2022 36.79 37.83 36.04 37.69
268 NASDAQ XMTR Wed, Jul 27, 2022 37.00 37.25 35.44 37.03
267 NASDAQ XMTR Tue, Jul 26, 2022 35.83 36.73 35.30 36.11
266 NASDAQ XMTR Mon, Jul 25, 2022 36.89 36.89 35.75 36.57
265 NASDAQ XMTR Fri, Jul 22, 2022 38.06 39.21 36.43 36.89
264 NASDAQ XMTR Thu, Jul 21, 2022 38.35 39.25 37.42 38.22
263 NASDAQ XMTR Wed, Jul 20, 2022 36.22 39.16 36.22 38.40
262 NASDAQ XMTR Tue, Jul 19, 2022 36.00 36.94 35.08 36.07
261 NASDAQ XMTR Mon, Jul 18, 2022 35.63 36.98 34.78 35.52
260 NASDAQ XMTR Fri, Jul 15, 2022 33.96 35.14 33.10 34.93
259 NASDAQ XMTR Thu, Jul 14, 2022 33.65 33.90 33.01 33.51
258 NASDAQ XMTR Wed, Jul 13, 2022 33.89 35.00 33.40 34.16
257 NASDAQ XMTR Tue, Jul 12, 2022 35.85 36.17 34.89 35.00
256 NASDAQ XMTR Mon, Jul 11, 2022 36.15 36.67 34.62 35.73
255 NASDAQ XMTR Fri, Jul 8, 2022 35.80 37.38 35.45 36.72
254 NASDAQ XMTR Thu, Jul 7, 2022 33.85 37.08 33.17 36.67
253 NASDAQ XMTR Wed, Jul 6, 2022 33.92 34.30 33.27 33.79
252 NASDAQ XMTR Tue, Jul 5, 2022 33.56 34.27 32.10 34.00
251 NASDAQ XMTR Fri, Jul 1, 2022 33.85 34.12 31.91 33.83
250 NASDAQ XMTR Thu, Jun 30, 2022 33.31 34.20 32.57 33.93
249 NASDAQ XMTR Wed, Jun 29, 2022 33.20 34.00 32.55 33.70
248 NASDAQ XMTR Tue, Jun 28, 2022 34.68 35.54 33.28 33.51
247 NASDAQ XMTR Mon, Jun 27, 2022 35.56 35.61 33.69 34.77
246 NASDAQ XMTR Fri, Jun 24, 2022 38.31 38.55 35.22 35.48
245 NASDAQ XMTR Thu, Jun 23, 2022 36.26 37.50 35.83 37.32
244 NASDAQ XMTR Wed, Jun 22, 2022 35.45 36.78 35.32 35.97
243 NASDAQ XMTR Tue, Jun 21, 2022 35.50 37.31 35.09 36.11
242 NASDAQ XMTR Fri, Jun 17, 2022 32.85 35.65 32.78 35.41
241 NASDAQ XMTR Thu, Jun 16, 2022 32.41 32.53 30.62 32.45
240 NASDAQ XMTR Wed, Jun 15, 2022 31.62 33.90 31.01 33.21
239 NASDAQ XMTR Mon, Jun 13, 2022 31.65 32.70 30.37 30.89
238 NASDAQ XMTR Fri, Jun 10, 2022 32.32 34.05 32.00 33.30
237 NASDAQ XMTR Thu, Jun 9, 2022 35.18 35.18 33.30 33.57
236 NASDAQ XMTR Wed, Jun 8, 2022 33.32 36.50 33.32 35.50
235 NASDAQ XMTR Tue, Jun 7, 2022 32.37 33.74 32.24 33.22
234 NASDAQ XMTR Mon, Jun 6, 2022 34.27 34.98 32.80 33.12
233 NASDAQ XMTR Fri, Jun 3, 2022 32.95 33.59 31.18 33.49
232 NASDAQ XMTR Thu, Jun 2, 2022 31.59 34.00 30.94 33.52
231 NASDAQ XMTR Wed, Jun 1, 2022 34.02 35.12 31.22 31.63
230 NASDAQ XMTR Tue, May 31, 2022 35.29 35.29 33.36 34.01
229 NASDAQ XMTR Fri, May 27, 2022 33.76 35.10 33.54 34.98
228 NASDAQ XMTR Thu, May 26, 2022 32.65 34.89 32.18 33.30
227 NASDAQ XMTR Wed, May 25, 2022 31.30 32.97 30.70 32.35
226 NASDAQ XMTR Tue, May 24, 2022 30.72 32.24 29.09 31.32
225 NASDAQ XMTR Mon, May 23, 2022 29.59 31.37 28.83 31.20
224 NASDAQ XMTR Fri, May 20, 2022 30.57 30.57 28.39 29.49
223 NASDAQ XMTR Thu, May 19, 2022 31.60 32.61 30.00 30.19
222 NASDAQ XMTR Wed, May 18, 2022 30.97 31.66 30.07 31.60
221 NASDAQ XMTR Tue, May 17, 2022 31.22 32.32 29.76 31.92
220 NASDAQ XMTR Mon, May 16, 2022 32.28 32.29 30.11 30.31
219 NASDAQ XMTR Fri, May 13, 2022 31.77 33.10 30.67 31.91
218 NASDAQ XMTR Thu, May 12, 2022 27.04 32.03 26.61 30.35
217 NASDAQ XMTR Wed, May 11, 2022 30.73 31.72 27.33 27.62
216 NASDAQ XMTR Tue, May 10, 2022 33.32 34.66 28.72 29.26
215 NASDAQ XMTR Mon, May 9, 2022 33.40 34.41 31.35 32.50
214 NASDAQ XMTR Fri, May 6, 2022 34.70 36.79 33.43 34.77
213 NASDAQ XMTR Thu, May 5, 2022 37.66 37.77 34.00 34.98
212 NASDAQ XMTR Wed, May 4, 2022 37.21 38.44 34.72 38.19
211 NASDAQ XMTR Tue, May 3, 2022 36.15 37.79 35.84 36.99
210 NASDAQ XMTR Mon, May 2, 2022 32.64 36.48 32.11 36.37
209 NASDAQ XMTR Fri, Apr 29, 2022 33.78 36.39 32.65 32.82
208 NASDAQ XMTR Thu, Apr 28, 2022 35.49 36.30 33.91 34.50
207 NASDAQ XMTR Wed, Apr 27, 2022 36.85 37.97 34.42 35.01
206 NASDAQ XMTR Tue, Apr 26, 2022 38.23 38.23 36.33 36.87
205 NASDAQ XMTR Mon, Apr 25, 2022 35.73 38.77 35.73 38.54
204 NASDAQ XMTR Fri, Apr 22, 2022 38.59 39.30 36.33 36.79
203 NASDAQ XMTR Thu, Apr 21, 2022 39.78 40.30 38.22 38.75
202 NASDAQ XMTR Wed, Apr 20, 2022 40.45 40.45 38.14 39.11
201 NASDAQ XMTR Tue, Apr 19, 2022 38.11 40.36 37.67 40.12
200 NASDAQ XMTR Mon, Apr 18, 2022 37.44 38.72 36.56 38.68
199 NASDAQ XMTR Thu, Apr 14, 2022 37.70 38.45 36.86 37.97
198 NASDAQ XMTR Wed, Apr 13, 2022 35.91 38.52 35.05 37.84
197 NASDAQ XMTR Tue, Apr 12, 2022 36.17 37.34 35.35 35.93
196 NASDAQ XMTR Mon, Apr 11, 2022 34.95 36.10 34.24 34.67
195 NASDAQ XMTR Fri, Apr 8, 2022 36.32 36.34 34.64 35.62
194 NASDAQ XMTR Thu, Apr 7, 2022 37.06 38.08 35.35 35.99
193 NASDAQ XMTR Wed, Apr 6, 2022 38.59 38.59 36.05 37.24
192 NASDAQ XMTR Tue, Apr 5, 2022 40.91 41.10 38.99 39.33
191 NASDAQ XMTR Mon, Apr 4, 2022 37.79 41.55 37.66 40.65
190 NASDAQ XMTR Fri, Apr 1, 2022 37.23 38.90 36.82 37.49
189 NASDAQ XMTR Thu, Mar 31, 2022 36.32 37.28 35.31 36.75
188 NASDAQ XMTR Wed, Mar 30, 2022 34.79 36.87 34.79 35.29
187 NASDAQ XMTR Tue, Mar 29, 2022 35.00 36.68 34.60 35.65
186 NASDAQ XMTR Mon, Mar 28, 2022 35.29 35.79 33.01 34.92
185 NASDAQ XMTR Fri, Mar 25, 2022 37.15 37.15 34.33 35.05
184 NASDAQ XMTR Thu, Mar 24, 2022 36.68 37.60 35.09 37.24
183 NASDAQ XMTR Wed, Mar 23, 2022 33.83 38.07 33.50 36.71
182 NASDAQ XMTR Tue, Mar 22, 2022 34.77 35.22 33.34 34.21
181 NASDAQ XMTR Mon, Mar 21, 2022 39.69 40.19 34.86 34.90
180 NASDAQ XMTR Fri, Mar 18, 2022 38.43 42.03 37.11 39.72
179 NASDAQ XMTR Thu, Mar 17, 2022 37.70 39.93 37.62 39.54
178 NASDAQ XMTR Wed, Mar 16, 2022 37.52 38.52 36.37 38.03
177 NASDAQ XMTR Tue, Mar 15, 2022 34.66 36.02 33.86 35.91
176 NASDAQ XMTR Mon, Mar 14, 2022 38.42 38.88 34.51 34.86
175 NASDAQ XMTR Fri, Mar 11, 2022 42.83 42.83 38.60 38.84
174 NASDAQ XMTR Thu, Mar 10, 2022 43.80 43.80 41.45 42.00
173 NASDAQ XMTR Wed, Mar 9, 2022 41.83 45.35 41.83 44.45
172 NASDAQ XMTR Tue, Mar 8, 2022 42.40 42.72 39.84 40.94
171 NASDAQ XMTR Mon, Mar 7, 2022 43.68 46.15 42.35 42.83
170 NASDAQ XMTR Fri, Mar 4, 2022 46.14 47.03 42.32 43.35
169 NASDAQ XMTR Thu, Mar 3, 2022 49.65 50.09 46.17 46.62
168 NASDAQ XMTR Wed, Mar 2, 2022 48.27 49.74 47.62 49.09
167 NASDAQ XMTR Tue, Mar 1, 2022 49.13 50.17 48.15 48.83
166 NASDAQ XMTR Mon, Feb 28, 2022 46.08 49.56 46.08 48.91
165 NASDAQ XMTR Fri, Feb 25, 2022 44.84 46.49 43.45 46.35
164 NASDAQ XMTR Thu, Feb 24, 2022 40.28 44.88 40.11 44.71
163 NASDAQ XMTR Wed, Feb 23, 2022 43.81 44.00 41.58 41.76
162 NASDAQ XMTR Tue, Feb 22, 2022 44.10 45.36 43.19 43.48
161 NASDAQ XMTR Fri, Feb 18, 2022 47.21 47.69 43.64 44.51
160 NASDAQ XMTR Thu, Feb 17, 2022 48.63 49.03 47.39 47.68
159 NASDAQ XMTR Wed, Feb 16, 2022 48.89 49.55 47.76 48.70
158 NASDAQ XMTR Tue, Feb 15, 2022 47.50 49.54 47.00 49.04
157 NASDAQ XMTR Mon, Feb 14, 2022 47.18 49.70 46.23 48.56
156 NASDAQ XMTR Fri, Feb 11, 2022 48.90 50.61 46.51 47.02
155 NASDAQ XMTR Thu, Feb 10, 2022 49.70 51.39 47.08 48.92
154 NASDAQ XMTR Wed, Feb 9, 2022 49.16 51.12 48.94 50.46
153 NASDAQ XMTR Tue, Feb 8, 2022 44.75 49.40 44.29 48.69
152 NASDAQ XMTR Mon, Feb 7, 2022 43.00 45.15 42.93 44.59
151 NASDAQ XMTR Fri, Feb 4, 2022 42.33 43.84 41.66 42.73
150 NASDAQ XMTR Thu, Feb 3, 2022 41.25 42.86 41.13 42.15
149 NASDAQ XMTR Wed, Feb 2, 2022 43.60 43.60 41.81 42.56
148 NASDAQ XMTR Tue, Feb 1, 2022 47.10 47.20 40.92 44.01
147 NASDAQ XMTR Mon, Jan 31, 2022 48.77 52.87 47.64 51.60
146 NASDAQ XMTR Fri, Jan 28, 2022 44.72 48.55 43.19 47.64
145 NASDAQ XMTR Thu, Jan 27, 2022 48.31 49.72 43.77 45.00
144 NASDAQ XMTR Wed, Jan 26, 2022 51.70 51.70 47.42 47.83
143 NASDAQ XMTR Tue, Jan 25, 2022 50.67 51.55 47.33 50.26
142 NASDAQ XMTR Mon, Jan 24, 2022 49.95 52.31 45.76 52.13
141 NASDAQ XMTR Fri, Jan 21, 2022 53.83 55.73 51.42 51.81
140 NASDAQ XMTR Thu, Jan 20, 2022 53.06 57.97 51.85 54.90
139 NASDAQ XMTR Wed, Jan 19, 2022 49.73 51.99 48.88 51.48
138 NASDAQ XMTR Tue, Jan 18, 2022 53.01 53.01 49.49 49.88
137 NASDAQ XMTR Fri, Jan 14, 2022 54.02 55.21 52.27 54.34
136 NASDAQ XMTR Thu, Jan 13, 2022 58.00 58.14 51.91 54.29
135 NASDAQ XMTR Wed, Jan 12, 2022 58.09 59.30 57.76 58.70
134 NASDAQ XMTR Tue, Jan 11, 2022 58.00 59.00 56.83 57.59
133 NASDAQ XMTR Mon, Jan 10, 2022 54.19 58.25 53.50 58.15
132 NASDAQ XMTR Fri, Jan 7, 2022 54.17 56.43 52.89 55.56
131 NASDAQ XMTR Thu, Jan 6, 2022 51.46 54.67 49.18 53.87
130 NASDAQ XMTR Wed, Jan 5, 2022 53.03 55.98 51.18 51.54
129 NASDAQ XMTR Tue, Jan 4, 2022 54.04 54.09 50.93 53.75
128 NASDAQ XMTR Mon, Jan 3, 2022 52.47 54.62 51.25 53.92
127 NASDAQ XMTR Fri, Dec 31, 2021 51.85 53.56 50.51 51.25
126 NASDAQ XMTR Thu, Dec 30, 2021 51.33 54.00 50.07 52.97
125 NASDAQ XMTR Wed, Dec 29, 2021 52.99 53.05 50.34 51.73
124 NASDAQ XMTR Tue, Dec 28, 2021 50.61 53.14 49.98 52.83
123 NASDAQ XMTR Mon, Dec 27, 2021 51.07 51.85 48.62 50.63
122 NASDAQ XMTR Thu, Dec 23, 2021 47.15 52.19 45.81 50.94
121 NASDAQ XMTR Wed, Dec 22, 2021 47.06 47.68 45.33 46.89
120 NASDAQ XMTR Tue, Dec 21, 2021 46.57 50.38 45.64 46.86
119 NASDAQ XMTR Mon, Dec 20, 2021 43.10 46.49 42.54 46.24
118 NASDAQ XMTR Fri, Dec 17, 2021 41.99 44.54 40.38 43.70
117 NASDAQ XMTR Thu, Dec 16, 2021 44.17 46.98 41.58 42.76
116 NASDAQ XMTR Wed, Dec 15, 2021 42.99 44.43 40.67 44.34
115 NASDAQ XMTR Tue, Dec 14, 2021 42.89 44.32 41.62 43.09
114 NASDAQ XMTR Mon, Dec 13, 2021 44.58 46.62 41.93 43.12
113 NASDAQ XMTR Fri, Dec 10, 2021 46.92 47.28 44.53 46.25
112 NASDAQ XMTR Thu, Dec 9, 2021 45.50 49.43 44.46 46.91
111 NASDAQ XMTR Wed, Dec 8, 2021 45.09 47.76 42.02 45.31
110 NASDAQ XMTR Tue, Dec 7, 2021 42.32 45.93 41.52 44.71
109 NASDAQ XMTR Mon, Dec 6, 2021 43.38 43.92 40.71 41.24
108 NASDAQ XMTR Fri, Dec 3, 2021 46.05 46.40 42.33 43.38
107 NASDAQ XMTR Thu, Dec 2, 2021 47.07 47.60 43.82 46.13
106 NASDAQ XMTR Wed, Dec 1, 2021 50.04 51.00 47.01 47.46
105 NASDAQ XMTR Tue, Nov 30, 2021 49.50 50.26 47.51 49.71
104 NASDAQ XMTR Mon, Nov 29, 2021 51.23 51.23 48.73 49.93
103 NASDAQ XMTR Wed, Nov 24, 2021 50.21 51.85 49.64 51.69
102 NASDAQ XMTR Tue, Nov 23, 2021 52.12 53.23 50.40 51.07
101 NASDAQ XMTR Mon, Nov 22, 2021 54.30 54.83 51.72 52.55
100 NASDAQ XMTR Fri, Nov 19, 2021 57.48 57.53 53.37 54.36
99 NASDAQ XMTR Thu, Nov 18, 2021 55.33 59.12 54.94 57.53
98 NASDAQ XMTR Wed, Nov 17, 2021 51.33 56.24 50.08 55.69
97 NASDAQ XMTR Tue, Nov 16, 2021 53.23 53.45 50.99 51.21
96 NASDAQ XMTR Mon, Nov 15, 2021 54.17 56.00 50.90 53.06
95 NASDAQ XMTR Fri, Nov 12, 2021 46.01 58.50 46.00 54.17
94 NASDAQ XMTR Thu, Nov 11, 2021 49.90 54.74 45.58 45.81
93 NASDAQ XMTR Wed, Nov 10, 2021 43.96 46.40 40.90 43.03
92 NASDAQ XMTR Tue, Nov 9, 2021 46.00 46.77 44.16 44.48
91 NASDAQ XMTR Mon, Nov 8, 2021 48.42 49.53 45.61 46.13
90 NASDAQ XMTR Fri, Nov 5, 2021 47.20 48.35 46.28 47.69
89 NASDAQ XMTR Thu, Nov 4, 2021 50.25 50.82 46.38 47.12
88 NASDAQ XMTR Wed, Nov 3, 2021 50.33 52.43 49.74 50.42
87 NASDAQ XMTR Tue, Nov 2, 2021 54.96 55.64 49.03 50.01
86 NASDAQ XMTR Mon, Nov 1, 2021 54.00 55.36 53.01 55.02
85 NASDAQ XMTR Thu, Oct 28, 2021 55.15 56.00 52.74 53.86
84 NASDAQ XMTR Wed, Oct 27, 2021 57.51 59.38 54.90 55.05
83 NASDAQ XMTR Tue, Oct 26, 2021 60.26 61.14 57.63 57.64
82 NASDAQ XMTR Mon, Oct 25, 2021 59.25 60.94 59.20 59.89
81 NASDAQ XMTR Fri, Oct 22, 2021 60.90 61.39 58.88 59.00
80 NASDAQ XMTR Thu, Oct 21, 2021 60.75 62.48 60.47 61.08
79 NASDAQ XMTR Wed, Oct 20, 2021 60.25 61.28 59.34 60.70
78 NASDAQ XMTR Tue, Oct 19, 2021 57.79 62.91 57.41 60.00
77 NASDAQ XMTR Mon, Oct 18, 2021 59.84 60.65 57.39 57.51
76 NASDAQ XMTR Fri, Oct 15, 2021 59.91 60.17 57.74 59.88
75 NASDAQ XMTR Thu, Oct 14, 2021 59.22 63.63 58.92 58.99
74 NASDAQ XMTR Wed, Oct 13, 2021 57.41 58.48 57.04 58.32
73 NASDAQ XMTR Tue, Oct 12, 2021 57.06 57.84 55.36 56.67
72 NASDAQ XMTR Mon, Oct 11, 2021 56.57 57.35 56.00 56.77
71 NASDAQ XMTR Fri, Oct 8, 2021 57.03 57.74 56.24 56.57
70 NASDAQ XMTR Thu, Oct 7, 2021 55.44 58.68 55.44 56.83
69 NASDAQ XMTR Wed, Oct 6, 2021 53.31 56.26 52.78 55.03
68 NASDAQ XMTR Tue, Oct 5, 2021 54.31 58.05 53.62 53.82
67 NASDAQ XMTR Mon, Oct 4, 2021 55.42 55.86 53.06 54.27
66 NASDAQ XMTR Fri, Oct 1, 2021 58.04 59.57 52.15 55.67
65 NASDAQ XMTR Thu, Sep 30, 2021 56.72 57.89 55.61 57.67
64 NASDAQ XMTR Wed, Sep 29, 2021 53.95 55.75 51.05 55.60
63 NASDAQ XMTR Tue, Sep 28, 2021 56.18 57.75 53.00 53.99
62 NASDAQ XMTR Mon, Sep 27, 2021 58.00 58.28 55.95 56.75
61 NASDAQ XMTR Fri, Sep 24, 2021 58.68 59.63 57.43 58.37
60 NASDAQ XMTR Thu, Sep 23, 2021 57.55 61.04 57.48 59.19
59 NASDAQ XMTR Wed, Sep 22, 2021 56.82 58.64 55.09 57.49
58 NASDAQ XMTR Tue, Sep 21, 2021 60.01 60.79 55.73 57.00
57 NASDAQ XMTR Mon, Sep 20, 2021 61.23 62.00 58.53 60.01
56 NASDAQ XMTR Fri, Sep 17, 2021 67.00 67.47 62.27 62.47
55 NASDAQ XMTR Thu, Sep 16, 2021 66.11 67.89 64.38 67.06
54 NASDAQ XMTR Wed, Sep 15, 2021 63.09 66.58 63.09 66.15
53 NASDAQ XMTR Tue, Sep 14, 2021 66.20 67.54 61.02 63.19
52 NASDAQ XMTR Mon, Sep 13, 2021 68.58 69.51 65.21 65.79
51 NASDAQ XMTR Fri, Sep 10, 2021 70.44 70.52 68.12 68.84
50 NASDAQ XMTR Thu, Sep 9, 2021 70.00 70.50 68.51 69.99
49 NASDAQ XMTR Wed, Sep 8, 2021 71.22 71.68 68.46 70.00
48 NASDAQ XMTR Tue, Sep 7, 2021 72.10 73.28 69.98 72.16
47 NASDAQ XMTR Fri, Sep 3, 2021 71.37 72.98 69.69 71.67
46 NASDAQ XMTR Thu, Sep 2, 2021 72.88 74.02 70.25 72.40
45 NASDAQ XMTR Wed, Sep 1, 2021 72.66 73.75 71.19 72.88
44 NASDAQ XMTR Tue, Aug 31, 2021 73.29 73.50 71.62 72.67
43 NASDAQ XMTR Mon, Aug 30, 2021 74.33 74.46 72.44 73.11
42 NASDAQ XMTR Fri, Aug 27, 2021 74.30 74.34 71.08 74.13
41 NASDAQ XMTR Thu, Aug 26, 2021 72.58 74.76 71.06 73.98
40 NASDAQ XMTR Wed, Aug 25, 2021 68.95 73.69 68.88 73.17
39 NASDAQ XMTR Tue, Aug 24, 2021 67.77 71.99 67.00 71.07
38 NASDAQ XMTR Mon, Aug 23, 2021 67.44 69.60 65.97 68.09
37 NASDAQ XMTR Fri, Aug 20, 2021 68.12 71.27 65.91 67.37
36 NASDAQ XMTR Thu, Aug 19, 2021 73.50 74.09 68.00 68.50
35 NASDAQ XMTR Wed, Aug 18, 2021 73.59 74.62 70.70 73.80
34 NASDAQ XMTR Tue, Aug 17, 2021 74.69 74.69 71.10 73.85
33 NASDAQ XMTR Mon, Aug 16, 2021 68.79 75.52 68.79 74.97
32 NASDAQ XMTR Fri, Aug 13, 2021 71.00 76.53 64.53 70.10
31 NASDAQ XMTR Thu, Aug 12, 2021 77.56 80.70 77.56 80.21
30 NASDAQ XMTR Wed, Aug 11, 2021 75.10 77.59 73.85 77.52
29 NASDAQ XMTR Tue, Aug 10, 2021 76.44 78.49 74.53 75.10
28 NASDAQ XMTR Mon, Aug 9, 2021 75.87 78.25 75.37 76.10
27 NASDAQ XMTR Fri, Aug 6, 2021 78.44 80.11 74.71 75.42
26 NASDAQ XMTR Thu, Aug 5, 2021 78.00 78.56 76.40 77.12
25 NASDAQ XMTR Wed, Aug 4, 2021 79.45 80.88 78.40 78.55
24 NASDAQ XMTR Tue, Aug 3, 2021 82.40 82.40 78.43 79.00
23 NASDAQ XMTR Mon, Aug 2, 2021 78.80 83.21 78.18 81.35
22 NASDAQ XMTR Fri, Jul 30, 2021 72.41 81.50 71.60 79.17
21 NASDAQ XMTR Thu, Jul 29, 2021 72.00 75.01 72.00 72.62
20 NASDAQ XMTR Wed, Jul 28, 2021 71.41 73.98 71.38 71.59
19 NASDAQ XMTR Tue, Jul 27, 2021 79.00 79.80 70.91 71.16
18 NASDAQ XMTR Mon, Jul 26, 2021 75.53 80.91 75.53 77.62
17 NASDAQ XMTR Fri, Jul 23, 2021 75.19 75.75 73.66 74.66
16 NASDAQ XMTR Thu, Jul 22, 2021 71.23 75.35 70.00 75.29
15 NASDAQ XMTR Wed, Jul 21, 2021 69.12 71.45 69.00 71.06
14 NASDAQ XMTR Tue, Jul 20, 2021 71.23 71.61 68.57 69.07
13 NASDAQ XMTR Mon, Jul 19, 2021 68.50 73.45 65.08 70.78
12 NASDAQ XMTR Fri, Jul 16, 2021 64.40 70.62 63.15 70.20
11 NASDAQ XMTR Thu, Jul 15, 2021 62.50 65.93 61.34 64.32
10 NASDAQ XMTR Wed, Jul 14, 2021 65.90 66.70 61.67 62.40
9 NASDAQ XMTR Tue, Jul 13, 2021 70.00 70.89 65.30 65.45
8 NASDAQ XMTR Mon, Jul 12, 2021 70.13 72.00 69.00 69.61
7 NASDAQ XMTR Fri, Jul 9, 2021 63.99 69.87 63.02 69.68
6 NASDAQ XMTR Thu, Jul 8, 2021 60.17 64.38 57.50 63.40
5 NASDAQ XMTR Wed, Jul 7, 2021 65.01 66.79 62.60 62.75
4 NASDAQ XMTR Tue, Jul 6, 2021 68.56 68.62 64.03 65.01
3 NASDAQ XMTR Fri, Jul 2, 2021 67.81 73.00 63.00 69.48
2 NASDAQ XMTR Thu, Jul 1, 2021 86.18 87.00 65.01 65.23
1 NASDAQ XMTR Wed, Jun 30, 2021 68.00 97.57 66.00 87.39
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024