正在更新页面
XMTR / Xometry Inc.
XMTRUSD97.1399993896482026-10-27
market.stock:us:xmtr.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 97.139999389648 |
| 2026-10-26 | 90.050003051758 |
| 2026-10-23 | 88.879997253418 |
| 2026-10-22 | 89.160003662109 |
| 2026-10-21 | 88.940002441406 |
| 2026-10-20 | 93.639999389648 |
| 2026-10-19 | 91.459999084473 |
| 2026-10-16 | 90.910003662109 |
| 2026-10-15 | 99.540000915527 |
| 2026-10-14 | 95.150001525879 |
| 2026-10-13 | 107.900001525879 |
| 2026-10-12 | 107.959999084473 |
| 2026-10-09 | 111.069999694824 |
| 2026-10-08 | 106.480003356934 |
| 2026-10-07 | 107.800003051758 |
| 2026-10-06 | 110.660003662109 |
| 2026-10-05 | 107.699996948242 |
| 2026-10-02 | 102.529998779297 |
| 2026-10-01 | 104.230003356934 |
| 2026-09-30 | 102.849998474121 |
| 2026-09-29 | 104.230003356934 |
| 2026-09-28 | 103.139999389648 |
| 2026-09-25 | 100.569999694824 |
| 2026-09-24 | 97.379997253418 |
| 2026-09-23 | 105.010002136230 |
| 2026-09-22 | 105.129997253418 |
| 2026-09-21 | 99.529998779297 |
| 2026-09-18 | 97.180000305176 |
| 2026-09-17 | 95.260002136230 |
| 2026-09-16 | 93.150001525879 |
| 2026-09-15 | 87.584999084473 |
| 2026-09-14 | 85.029998779297 |
| 2026-09-11 | 86.110000610352 |
| 2026-09-10 | 84.849998474121 |
| 2026-09-09 | 85.589996337891 |
| 2026-09-08 | 92.449996948242 |
| 2026-09-04 | 92.529998779297 |
| 2026-09-03 | 93.040000915527 |
| 2026-09-02 | 92.230003356934 |
| 2026-09-01 | 91.150001525879 |
| 2026-08-31 | 92.690002441406 |
| 2026-08-28 | 94.110000610352 |
| 2026-08-27 | 96.260002136230 |
| 2026-08-26 | 88.080001831055 |
| 2026-08-25 | 87.779998779297 |
| 2026-08-24 | 84.580000000000 |
| 2026-08-21 | 83.589996337891 |
| 2026-08-20 | 83.120000000000 |
| 2026-08-19 | 84.590000000000 |
| 2026-08-18 | 85.950000000000 |
| 2026-08-17 | 89.730000000000 |
| 2026-08-14 | 96.260002136230 |
| 2026-08-13 | 94.470000000000 |
| 2026-08-12 | 93.089996000000 |
| 2026-08-11 | 91.430000305176 |
| 2026-08-10 | 90.530000000000 |
| 2026-08-07 | 93.144996643066 |
| 2026-08-06 | 87.089996000000 |
| 2026-08-05 | 92.340000000000 |
| 2026-08-04 | 91.660000000000 |
| 2026-08-03 | 87.010002000000 |
| 2026-07-31 | 85.720001220703 |
| 2026-07-30 | 84.910003662109 |
| 2026-07-29 | 80.970000000000 |
| 2026-07-28 | 82.989997863770 |
| 2026-07-27 | 85.919998168945 |
| 2026-07-24 | 86.309997558594 |
| 2026-07-23 | 86.510000000000 |
| 2026-07-22 | 98.440002441406 |
| 2026-07-21 | 104.849998474121 |
| 2026-07-20 | 100.120002746582 |
| 2026-07-17 | 98.540000915527 |
| 2026-07-16 | 96.419998168945 |
| 2026-07-15 | 98.680000000000 |
| 2026-07-14 | 97.150001525879 |
| 2026-07-13 | 96.669998168945 |
| 2026-07-10 | 96.069999694824 |
| 2026-07-09 | 93.650001525879 |
| 2026-07-08 | 89.515000000000 |
| 2026-07-07 | 93.099998474121 |
| 2026-07-06 | 94.294998168945 |
| 2026-07-02 | 91.815002441406 |
| 2026-07-01 | 95.779998779297 |
| 2026-06-30 | 96.519996643066 |
| 2026-06-29 | 94.250000000000 |
| 2026-06-26 | 94.370002746582 |
| 2026-06-25 | 92.529998779297 |
| 2026-06-24 | 91.680000305176 |
| 2026-06-23 | 91.769996643066 |
| 2026-06-22 | 91.559997558594 |
| 2026-06-18 | 93.279998779297 |
| 2026-06-17 | 88.860000610352 |
| 2026-06-16 | 85.980003356934 |
| 2026-06-15 | 87.029998779297 |
| 2026-06-12 | 86.989997863770 |
| 2026-06-11 | 86.150001525879 |
| 2026-06-10 | 82.370002746582 |
| 2026-06-09 | 81.029998779297 |
| 2026-06-08 | 82.199996948242 |
| 2026-06-05 | 80.660003662109 |
| 2026-06-04 | 82.699996948242 |
| 2026-06-03 | 82.250000000000 |
| 2026-06-02 | 85.000000000000 |
| 2026-06-01 | 95.250000000000 |
| 2026-05-29 | 95.290000915527 |
| 2026-05-28 | 95.319999694824 |
| 2026-05-27 | 94.559997558594 |
| 2026-05-26 | 92.639999389648 |
| 2026-05-22 | 89.209999084473 |
| 2026-05-21 | 86.889999389648 |
| 2026-05-20 | 91.790000915527 |
| 2026-05-19 | 87.150001525879 |
| 2026-05-18 | 87.959999084473 |
| 2026-05-15 | 86.120002746582 |
| 2026-05-14 | 89.980003356934 |
| 2026-05-13 | 86.190002441406 |
| 2026-05-12 | 83.919998168945 |
| 2026-05-11 | 80.735000610352 |
| 2026-05-08 | 80.010002136230 |
| 2026-05-07 | 78.500000000000 |
| 2026-05-06 | 56.400001525879 |
| 2026-05-05 | 55.439998626709 |
| 2026-05-04 | 52.990001678467 |
| 2026-05-01 | 53.669998168945 |
| 2026-04-30 | 51.270000457764 |
| 2026-04-29 | 45.290000915527 |
| 2026-04-28 | 46.439998626709 |
| 2026-04-27 | 47.610000610352 |
| 2026-04-24 | 47.709999084473 |
| 2026-04-23 | 46.880001068115 |
| 2026-04-22 | 48.369998931885 |
| 2026-04-21 | 46.919998168945 |
| 2026-04-20 | 49.770000457764 |
| 2026-04-17 | 49.400001525879 |
| 2026-04-16 | 46.930000305176 |
| 2026-04-15 | 46.000000000000 |
| 2026-04-14 | 43.700000762939 |
| 2026-04-13 | 42.610000610352 |
| 2026-04-10 | 40.409999847412 |
| 2026-04-09 | 40.619998931885 |
| 2026-04-08 | 44.369998931885 |
| 2026-04-07 | 42.250000000000 |
| 2026-04-06 | 42.799999237061 |
| 2026-04-02 | 42.349998474121 |
| 2026-04-01 | 41.784999847412 |
| 2026-03-31 | 40.840000152588 |
| 2026-03-30 | 37.409999847412 |
| 2026-03-27 | 37.639999389648 |
| 2026-03-26 | 40.979999542236 |
| 2026-03-25 | 41.630001068115 |
| 2026-03-24 | 41.450000762939 |
| 2026-03-23 | 41.479999542236 |
| 2026-03-20 | 39.200000762939 |
| 2026-03-19 | 39.939998626709 |
| 2026-03-18 | 39.834999084473 |
| 2026-03-17 | 38.779998779297 |
| 2026-03-16 | 37.340000152588 |
| 2026-03-13 | 36.919998168945 |
| 2026-03-12 | 36.099998474121 |
| 2026-03-11 | 42.330001831055 |
| 2026-03-10 | 41.240001678467 |
| 2026-03-09 | 43.819999694824 |
| 2026-03-06 | 43.389999389648 |
| 2026-03-05 | 44.500000000000 |
| 2026-03-04 | 44.720001220703 |
| 2026-03-03 | 41.259998321533 |
| 2026-03-02 | 41.990001678467 |
| 2026-02-27 | 41.014999389648 |
| 2026-02-26 | 45.259998321533 |
| 2026-02-25 | 41.819999694824 |
| 2026-02-24 | 44.439998626709 |
| 2026-02-23 | 57.150001525879 |
| 2026-02-20 | 56.680000305176 |
| 2026-02-19 | 58.889999389648 |
| 2026-02-18 | 57.639999389648 |
| 2026-02-17 | 55.830001831055 |
| 2026-02-13 | 55.419998168945 |
| 2026-02-12 | 54.130001068115 |
| 2026-02-11 | 63.610000610352 |
| 2026-02-10 | 68.589996337891 |
| 2026-02-09 | 72.099998474121 |
| 2026-02-06 | 66.029998779297 |
| 2026-02-05 | 60.360000610352 |
| 2026-02-04 | 60.700000762939 |
| 2026-02-03 | 61.849998474121 |
| 2026-02-02 | 58.909999847412 |
| 2026-01-30 | 57.130001068115 |
| 2026-01-29 | 61.110000610352 |
| 2026-01-28 | 64.870002746582 |
| 2026-01-27 | 65.220001220703 |
| 2026-01-26 | 64.029998779297 |
| 2026-01-23 | 61.549999237061 |
| 2026-01-22 | 62.400001525879 |
| 2026-01-21 | 60.520000457764 |
| 2026-01-20 | 60.610000610352 |
| 2026-01-16 | 61.750000000000 |
| 2026-01-15 | 63.569999694824 |
| 2026-01-14 | 63.560001373291 |
| 2026-01-13 | 65.389999389648 |
| 2026-01-12 | 64.059997558594 |
| 2026-01-09 | 62.889999389648 |
| 2026-01-08 | 62.639999389648 |
| 2026-01-07 | 68.250000000000 |
| 2026-01-06 | 67.879997253418 |
| 2026-01-05 | 67.809997558594 |
| 2026-01-02 | 62.759998321533 |
| 2025-12-31 | 59.470001220703 |
| 2025-12-30 | 63.139999389648 |
| 2025-12-29 | 64.319999694824 |
| 2025-12-26 | 62.720001220703 |
| 2025-12-24 | 63.409999847412 |
| 2025-12-23 | 63.290000915527 |
| 2025-12-22 | 64.650001525879 |
| 2025-12-19 | 61.509998321533 |
| 2025-12-18 | 59.279998779297 |
| 2025-12-17 | 59.180000305176 |
| 2025-12-16 | 60.909999847412 |
| 2025-12-15 | 58.130001068115 |
| 2025-12-12 | 58.000000000000 |
| 2025-12-11 | 61.619998931885 |
| 2025-12-10 | 61.250000000000 |
| 2025-12-09 | 61.250000000000 |
| 2025-12-08 | 58.229999542236 |
| 2025-12-05 | 59.790000915527 |
| 2025-12-04 | 58.389999389648 |
| 2025-12-03 | 56.369998931885 |
| 2025-12-02 | 56.819999694824 |
| 2025-12-01 | 55.180000305176 |
| 2025-11-28 | 58.470001220703 |
| 2025-11-26 | 57.880001068115 |
| 2025-11-25 | 57.680000305176 |
| 2025-11-24 | 55.470001220703 |
| 2025-11-21 | 55.959999084473 |
| 2025-11-20 | 55.389999389648 |
| 2025-11-19 | 60.360000610352 |
| 2025-11-18 | 58.349998474121 |
| 2025-11-17 | 56.340000152588 |
| 2025-11-14 | 60.580001831055 |
| 2025-11-13 | 59.220001220703 |
| 2025-11-12 | 65.660003662109 |
| 2025-11-11 | 65.589996337891 |
| 2025-11-10 | 66.389999389648 |
| 2025-11-07 | 64.809997558594 |
| 2025-11-06 | 62.020000457764 |
| 2025-11-05 | 62.669998168945 |
| 2025-11-04 | 62.619998931885 |
| 2025-11-03 | 48.569999694824 |
| 2025-10-31 | 48.689998626709 |
| 2025-10-30 | 48.520000457764 |
| 2025-10-29 | 50.520000457764 |
| 2025-10-28 | 49.389999389648 |
| 2025-10-27 | 50.430000305176 |
| 2025-10-24 | 49.770000457764 |
| 2025-10-23 | 50.250000000000 |
| 2025-10-22 | 48.689998626709 |
| 2025-10-21 | 48.549999237061 |
| 2025-10-20 | 48.319999694824 |
| 2025-10-17 | 47.020000457764 |
| 2025-10-16 | 47.060001373291 |
| 2025-10-15 | 48.689998626709 |
| 2025-10-14 | 48.240001678467 |
| 2025-10-13 | 50.000000000000 |
| 2025-10-10 | 48.159999847412 |
| 2025-10-09 | 51.770000457764 |
| 2025-10-08 | 52.569999694824 |
| 2025-10-07 | 53.200000762939 |
| 2025-10-06 | 52.750000000000 |
| 2025-10-03 | 51.520000457764 |
| 2025-10-02 | 50.259998321533 |
| 2025-10-01 | 52.439998626709 |
| 2025-09-30 | 54.470001220703 |
| 2025-09-29 | 55.909999847412 |
| 2025-09-26 | 55.860000610352 |
| 2025-09-25 | 55.020000457764 |
| 2025-09-24 | 54.130001068115 |
| 2025-09-23 | 54.209999084473 |
| 2025-09-22 | 55.029998779297 |
| 2025-09-19 | 53.810001373291 |
| 2025-09-18 | 52.430000305176 |
| 2025-09-17 | 51.659999847412 |
| 2025-09-16 | 51.159999847412 |
| 2025-09-15 | 52.130001068115 |
| 2025-09-12 | 50.959999084473 |
| 2025-09-11 | 50.630001068115 |
| 2025-09-10 | 48.310001373291 |
| 2025-09-09 | 49.840000152588 |
| 2025-09-08 | 51.790000915527 |
| 2025-09-05 | 49.680000305176 |
| 2025-09-04 | 49.159999847412 |
| 2025-09-03 | 46.709999084473 |
| 2025-09-02 | 51.000000000000 |
| 2025-08-29 | 49.479999542236 |
| 2025-08-28 | 49.889999389648 |
| 2025-08-27 | 47.450000762939 |
| 2025-08-26 | 48.159999847412 |
| 2025-08-25 | 47.860000610352 |
| 2025-08-22 | 49.255001068115 |
| 2025-08-21 | 46.569999694824 |
| 2025-08-20 | 44.529998779297 |
| 2025-08-19 | 45.729999542236 |
| 2025-08-18 | 47.389999389648 |
| 2025-08-15 | 47.680000305176 |
| 2025-08-14 | 47.180000305176 |
| 2025-08-13 | 47.900001525879 |
| 2025-08-12 | 47.459999084473 |
| 2025-08-11 | 43.040000915527 |
| 2025-08-08 | 41.639999389648 |
| 2025-08-07 | 43.080001831055 |
| 2025-08-06 | 44.020000457764 |
| 2025-08-05 | 44.279998779297 |
| 2025-08-04 | 30.969999313354 |
| 2025-08-01 | 31.069999694824 |
| 2025-07-31 | 32.340000152588 |
| 2025-07-30 | 31.180000305176 |
| 2025-07-29 | 31.659999847412 |
| 2025-07-28 | 32.840000152588 |
| 2025-07-25 | 32.619998931885 |
| 2025-07-24 | 31.520000457764 |
| 2025-07-23 | 32.470001220703 |
| 2025-07-22 | 31.799999237061 |
| 2025-07-21 | 34.799999237061 |
| 2025-07-18 | 35.049999237061 |
| 2025-07-17 | 35.220001220703 |
| 2025-07-16 | 34.740001678467 |
| 2025-07-15 | 34.669998168945 |
| 2025-07-14 | 33.229999542236 |
| 2025-07-11 | 34.490001678467 |
| 2025-07-10 | 35.959999084473 |
| 2025-07-09 | 35.529998779297 |
| 2025-07-08 | 34.639999389648 |
| 2025-07-07 | 33.689998626709 |
| 2025-07-03 | 34.490001678467 |
| 2025-07-02 | 32.669998168945 |
| 2025-07-01 | 32.830001831055 |
| 2025-06-30 | 33.790000915527 |
| 2025-06-27 | 33.630001068115 |
| 2025-06-26 | 33.400001525879 |
| 2025-06-25 | 32.759998321533 |
| 2025-06-24 | 33.430000305176 |
| 2025-06-23 | 32.360000610352 |
| 2025-06-20 | 32.450000762939 |
| 2025-06-18 | 32.849998474121 |
| 2025-06-17 | 31.059999465942 |
| 2025-06-16 | 30.690000534058 |
| 2025-06-13 | 30.159999847412 |
| 2025-06-12 | 32.139999389648 |
| 2025-06-11 | 33.819999694824 |
| 2025-06-10 | 33.650001525879 |
| 2025-06-09 | 36.200000762939 |
| 2025-06-06 | 36.750000000000 |
| 2025-06-05 | 35.299999237061 |
| 2025-06-04 | 33.919998168945 |
| 2025-06-03 | 34.330001831055 |
| 2025-06-02 | 32.630001068115 |
| 2025-05-30 | 33.150001525879 |
| 2025-05-29 | 32.869998931885 |
| 2025-05-28 | 34.330001831055 |
| 2025-05-27 | 35.069999694824 |
| 2025-05-23 | 33.490001678467 |
| 2025-05-22 | 33.400001525879 |
| 2025-05-21 | 33.479999542236 |
| 2025-05-20 | 34.930000305176 |
| 2025-05-19 | 34.099998474121 |
| 2025-05-16 | 34.290000915527 |
| 2025-05-15 | 33.110000610352 |
| 2025-05-14 | 32.759998321533 |
| 2025-05-13 | 30.559999465942 |
| 2025-05-12 | 32.310001373291 |
| 2025-05-09 | 30.500000000000 |
| 2025-05-08 | 30.569999694824 |
| 2025-05-07 | 29.950000762939 |
| 2025-05-06 | 30.610000610352 |
| 2025-05-05 | 27.500000000000 |
| 2025-05-02 | 27.780000686646 |
| 2025-05-01 | 26.120000839233 |
| 2025-04-30 | 25.639999389648 |
| 2025-04-29 | 25.940000534058 |
| 2025-04-28 | 26.780000686646 |
| 2025-04-25 | 25.159999847412 |
| 2025-04-24 | 24.860000610352 |
| 2025-04-23 | 23.799999237061 |
| 2025-04-22 | 23.340000152588 |
| 2025-04-21 | 22.180000305176 |
| 2025-04-17 | 22.040000915527 |
| 2025-04-16 | 21.860000610352 |
| 2025-04-15 | 21.510000228882 |
| 2025-04-14 | 21.489999771118 |
| 2025-04-11 | 21.479999542236 |
| 2025-04-10 | 20.950000762939 |
| 2025-04-09 | 22.069999694824 |
| 2025-04-08 | 19.340000152588 |
| 2025-04-07 | 20.909999847412 |
| 2025-04-04 | 19.979999542236 |
| 2025-04-03 | 21.659999847412 |
| 2025-04-02 | 25.129999160767 |
| 2025-04-01 | 25.069999694824 |
| 2025-03-31 | 24.920000076294 |
| 2025-03-28 | 25.889999389648 |
| 2025-03-27 | 26.600000381470 |
| 2025-03-26 | 26.500000000000 |
| 2025-03-25 | 26.809999465942 |
| 2025-03-24 | 27.219999313354 |
| 2025-03-21 | 25.719999313354 |
| 2025-03-20 | 25.629999160767 |
| 2025-03-19 | 26.270000457764 |
| 2025-03-18 | 25.420000076294 |
| 2025-03-17 | 25.700000762939 |
| 2025-03-14 | 24.799999237061 |
| 2025-03-13 | 23.620000839233 |
| 2025-03-12 | 25.639999389648 |
| 2025-03-11 | 23.639999389648 |
| 2025-03-10 | 23.040000915527 |
| 2025-03-07 | 24.629999160767 |
| 2025-03-06 | 24.709999084473 |
| 2025-03-05 | 25.799999237061 |
| 2025-03-04 | 25.030000686646 |
| 2025-03-03 | 25.250000000000 |
| 2025-02-28 | 27.319999694824 |
| 2025-02-27 | 27.350000381470 |
| 2025-02-26 | 27.020000457764 |
| 2025-02-25 | 28.434999465942 |
| 2025-02-24 | 31.309999465942 |
| 2025-02-21 | 32.270000457764 |
| 2025-02-20 | 34.939998626709 |
| 2025-02-19 | 37.139999389648 |
| 2025-02-18 | 38.159999847412 |
| 2025-02-14 | 37.450000762939 |
| 2025-02-13 | 38.380001068115 |
| 2025-02-12 | 35.340000152588 |
| 2025-02-11 | 35.040000915527 |
| 2025-02-10 | 36.580001831055 |
| 2025-02-07 | 35.669998168945 |
| 2025-02-06 | 36.209999084473 |
| 2025-02-05 | 36.689998626709 |
| 2025-02-04 | 34.900001525879 |
| 2025-02-03 | 35.540000915527 |
| 2025-01-31 | 33.209999084473 |
| 2025-01-30 | 34.930000305176 |
| 2025-01-29 | 34.119998931885 |
| 2025-01-28 | 34.060001373291 |
| 2025-01-27 | 33.630001068115 |
| 2025-01-24 | 32.659999847412 |
| 2025-01-23 | 33.250000000000 |
| 2025-01-22 | 33.009998321533 |
| 2025-01-21 | 34.060001373291 |
| 2025-01-17 | 33.229999542236 |
| 2025-01-16 | 33.770000457764 |
| 2025-01-15 | 34.150001525879 |
| 2025-01-14 | 33.290000915527 |
| 2025-01-13 | 32.919998168945 |
| 2025-01-10 | 33.540000915527 |
| 2025-01-08 | 36.540000915527 |
| 2025-01-07 | 38.970001220703 |
| 2025-01-06 | 42.000000000000 |
| 2025-01-03 | 43.200000762939 |
| 2025-01-02 | 41.630001068115 |
| 2024-12-31 | 42.659999847412 |
| 2024-12-30 | 43.880001068115 |
| 2024-12-27 | 44.180000305176 |
| 2024-12-26 | 44.659999847412 |
| 2024-12-24 | 43.700000762939 |
| 2024-12-23 | 42.119998931885 |
| 2024-12-20 | 41.669998168945 |
| 2024-12-19 | 36.599998474121 |
| 2024-12-18 | 36.819999694824 |
| 2024-12-17 | 37.220001220703 |
| 2024-12-16 | 36.729999542236 |
| 2024-12-13 | 34.759998321533 |
| 2024-12-12 | 34.750000000000 |
| 2024-12-11 | 34.770000457764 |
| 2024-12-10 | 32.900001525879 |
| 2024-12-09 | 32.819999694824 |
| 2024-12-06 | 32.020000457764 |
| 2024-12-05 | 31.520000457764 |
| 2024-12-04 | 32.200000762939 |
| 2024-12-03 | 32.000000000000 |
| 2024-12-02 | 31.440000534058 |
| 2024-11-29 | 31.049999237061 |
| 2024-11-27 | 31.000000000000 |
| 2024-11-26 | 31.260000228882 |
| 2024-11-25 | 32.709999084473 |
| 2024-11-22 | 31.399999618530 |
| 2024-11-21 | 31.069999694824 |
| 2024-11-20 | 29.649999618530 |
| 2024-11-19 | 29.799999237061 |
| 2024-11-18 | 29.709999084473 |
| 2024-11-15 | 29.090000152588 |
| 2024-11-14 | 29.590000152588 |
| 2024-11-13 | 30.950000762939 |
| 2024-11-12 | 31.340000152588 |
| 2024-11-11 | 32.180000305176 |
| 2024-11-08 | 30.590000152588 |
| 2024-11-07 | 30.600000381470 |
| 2024-11-06 | 30.620000839233 |
| 2024-11-05 | 25.840000152588 |
| 2024-11-04 | 22.059999465942 |
| 2024-11-01 | 22.479999542236 |
| 2024-10-31 | 19.680000305176 |
| 2024-10-30 | 19.610000610352 |
| 2024-10-29 | 20.459999084473 |
| 2024-10-28 | 19.969999313354 |
| 2024-10-25 | 19.399999618530 |
| 2024-10-24 | 19.489999771118 |
| 2024-10-23 | 19.989999771118 |
| 2024-10-22 | 20.649999618530 |
| 2024-10-21 | 21.040000915527 |
| 2024-10-18 | 20.899999618530 |
| 2024-10-17 | 20.370000839233 |
| 2024-10-16 | 20.799999237061 |
| 2024-10-15 | 19.209999084473 |
| 2024-10-14 | 18.809999465942 |
| 2024-10-11 | 17.959999084473 |
| 2024-10-10 | 17.409999847412 |
| 2024-10-09 | 17.170000076294 |
| 2024-10-08 | 17.260000228882 |
| 2024-10-07 | 17.370000839233 |
| 2024-10-04 | 17.389999389648 |
| 2024-10-03 | 17.510000228882 |
| 2024-10-02 | 17.620000839233 |
| 2024-10-01 | 17.530000686646 |
| 2024-09-30 | 18.370000839233 |
| 2024-09-27 | 18.790000915527 |
| 2024-09-26 | 18.510000228882 |
| 2024-09-25 | 18.299999237061 |
| 2024-09-24 | 18.739999771118 |
| 2024-09-23 | 18.540000915527 |
| 2024-09-20 | 18.899999618530 |
| 2024-09-19 | 19.200000762939 |
| 2024-09-18 | 19.260000228882 |
| 2024-09-17 | 19.489999771118 |
| 2024-09-16 | 18.500000000000 |
| 2024-09-13 | 18.809999465942 |
| 2024-09-12 | 17.750000000000 |
| 2024-09-11 | 17.319999694824 |
| 2024-09-10 | 17.510000228882 |
| 2024-09-09 | 17.860000610352 |
| 2024-09-06 | 17.620000839233 |
| 2024-09-05 | 18.770000457764 |
| 2024-09-04 | 18.649999618530 |
| 2024-09-03 | 18.389999389648 |
| 2024-08-30 | 19.639999389648 |
| 2024-08-29 | 20.250000000000 |
| 2024-08-28 | 20.079999923706 |
| 2024-08-27 | 20.299999237061 |
| 2024-08-26 | 20.479999542236 |
| 2024-08-23 | 20.180000305176 |
| 2024-08-22 | 19.129999160767 |
| 2024-08-21 | 19.049999237061 |
| 2024-08-20 | 18.709999084473 |
| 2024-08-19 | 18.909999847412 |
| 2024-08-16 | 18.329999923706 |
| 2024-08-15 | 17.670000076294 |
| 2024-08-14 | 17.180000305176 |
| 2024-08-13 | 18.250000000000 |
| 2024-08-12 | 16.250000000000 |
| 2024-08-09 | 16.040000915527 |
| 2024-08-08 | 16.000000000000 |
| 2024-08-07 | 11.390000343323 |
| 2024-08-06 | 11.949999809265 |
| 2024-08-05 | 12.489999771118 |
| 2024-08-02 | 12.770000457764 |
| 2024-08-01 | 13.640000343323 |
| 2024-07-31 | 14.630000114441 |
| 2024-07-30 | 14.680000305176 |
| 2024-07-29 | 15.069999694824 |
| 2024-07-26 | 15.199999809265 |
| 2024-07-25 | 15.090000152588 |
| 2024-07-24 | 14.930000305176 |
| 2024-07-23 | 15.449999809265 |
| 2024-07-22 | 14.210000038147 |
| 2024-07-19 | 14.199999809265 |
| 2024-07-18 | 14.329999923706 |
| 2024-07-17 | 15.350000381470 |
| 2024-07-16 | 15.779999732971 |
| 2024-07-15 | 14.210000038147 |
| 2024-07-12 | 13.770000457764 |
| 2024-07-11 | 13.119999885559 |
| 2024-07-10 | 12.279999732971 |
| 2024-07-09 | 12.090000152588 |
| 2024-07-08 | 11.960000038147 |
| 2024-07-05 | 11.359999656677 |
| 2024-07-03 | 11.729999542236 |
| 2024-07-02 | 11.659999847412 |
| 2024-07-01 | 11.279999732971 |
| 2024-06-28 | 11.560000419617 |
| 2024-06-27 | 12.619999885559 |
| 2024-06-26 | 12.064999580383 |
| 2024-06-25 | 11.890000343323 |
| 2024-06-24 | 11.939999580383 |
| 2024-06-21 | 12.609999656677 |
| 2024-06-20 | 12.569999694824 |
| 2024-06-18 | 12.550000190735 |
| 2024-06-17 | 12.539999961853 |
| 2024-06-14 | 12.670000076294 |
| 2024-06-13 | 13.170000076294 |
| 2024-06-12 | 13.810000419617 |
| 2024-06-11 | 13.770000457764 |
| 2024-06-10 | 14.220000267029 |
| 2024-06-07 | 14.890000343323 |
| 2024-06-06 | 14.960000038147 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:xmtr.1d | ohlc | 1d | USD |
| market.stock:us:xmtr.1w | ohlc | 1w | USD |