Immatics N.V. - IMTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.14	11.87	11.87	12.38	10.14	927,092
December 03, 2025	9.89	10.34	10.34	10.52	9.76	258,800
December 02, 2025	10.24	9.89	9.89	10.46	9.88	407,937
December 01, 2025	10.49	10.26	10.26	10.59	10.17	438,100
November 28, 2025	10.62	10.69	10.69	11	10.33	758,000
November 26, 2025	10.98	10.61	10.61	10.98	10.49	641,919
November 25, 2025	10.56	10.97	10.97	11	10.45	550,100
November 24, 2025	10.22	10.6	10.6	10.9	10.04	626,100
November 21, 2025	10.08	10.2	10.2	10.41	9.84	495,000
November 20, 2025	10.45	10.1	10.1	10.9	10.08	434,111
November 19, 2025	10.44	10.33	10.33	10.65	10.13	597,745
November 18, 2025	9.41	10.32	10.32	10.35	9.14	732,100
November 17, 2025	10.28	9.47	9.47	10.28	9.35	555,034
November 14, 2025	9.75	10.2	10.2	10.53	9.71	538,600
November 13, 2025	10.62	9.98	9.98	10.64	9.87	867,400
November 12, 2025	9.27	10.67	10.67	10.86	9.23	1.45M
November 11, 2025	8.98	9.19	9.19	9.36	8.92	476,200
November 10, 2025	9.24	9.03	9.03	9.35	9.01	494,300
November 07, 2025	9.04	9.05	9.05	9.08	8.69	355,900
November 06, 2025	8.94	9.23	9.23	9.28	8.72	442,127
November 05, 2025	9.26	8.94	8.94	9.4	8.86	901,200
November 04, 2025	9.46	9.25	9.25	9.64	9.07	654,955
November 03, 2025	10.02	9.68	9.68	10.34	9.5	802,620
October 31, 2025	10.41	10.19	10.19	10.63	10.06	582,200
October 30, 2025	10.3	10.42	10.42	10.7	10.21	593,824
October 29, 2025	10.5	10.34	10.34	10.67	10.25	565,671
October 28, 2025	10.55	10.36	10.36	10.72	10.25	360,700
October 27, 2025	10.35	10.58	10.58	10.87	10.28	483,663
October 24, 2025	10.29	10.18	10.18	10.44	10.15	280,100
October 23, 2025	10.18	10.18	10.18	10.33	10.08	907,800
October 22, 2025	10.5	10.13	10.13	10.61	9.99	381,837
October 21, 2025	10.8	10.53	10.53	11.07	10.5	570,900
October 20, 2025	10	10.96	10.96	11	9.91	1.37M
October 17, 2025	9.98	9.87	9.87	10.15	9.72	650,100
October 16, 2025	11	10.2	10.2	11.25	10.09	1.12M
October 15, 2025	10.19	10.83	10.83	10.93	10.19	802,100
October 14, 2025	9.9	10.17	10.17	10.4	9.81	579,908
October 13, 2025	10.5	10.09	10.09	10.74	10.06	1.16M
October 10, 2025	10.95	10.36	10.36	10.95	10.2	1.22M
October 09, 2025	10.38	10.9	10.9	10.94	10.08	2.28M
October 08, 2025	9.4	10.37	10.37	10.42	9.32	2.32M
October 07, 2025	9.41	9.41	9.41	9.47	9.1	1.26M
October 06, 2025	9.32	9.39	9.39	9.54	9.18	1.12M
October 03, 2025	8.72	9.4	9.4	9.42	8.59	1.4M
October 02, 2025	9	8.73	8.73	9.11	8.58	2.01M
October 01, 2025	8.58	9	9	9.25	8.52	1.37M
September 30, 2025	7.88	8.52	8.52	8.61	7.85	1.35M
September 29, 2025	7.82	7.91	7.91	8.09	7.73	1.07M
September 26, 2025	7.1	7.7	7.7	7.71	7.1	571,153
September 25, 2025	7.23	7.05	7.05	7.25	6.9	452,503
September 24, 2025	7.14	7.33	7.33	7.42	7.1	302,746
September 23, 2025	6.94	7.12	7.12	7.15	6.86	521,982
September 22, 2025	6.75	6.85	6.85	6.91	6.55	410,143
September 19, 2025	6.62	6.7	6.7	6.73	6.48	1.37M
September 18, 2025	6.2	6.61	6.61	6.76	6.18	505,137
September 17, 2025	6.06	6.03	6.03	6.08	5.91	535,825
September 16, 2025	5.73	6	6	6	5.67	867,200
September 15, 2025	5.84	5.7	5.7	5.91	5.69	932,100
September 12, 2025	5.89	5.82	5.82	6	5.75	699,411
September 11, 2025	5.79	5.92	5.92	6	5.79	330,231

Immatics N.V. (IMTX) NASDAQ