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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.09	10.06	10.06	10.41	9.71	395,700
February 19, 2026	10.05	10.3	10.3	10.33	9.75	332,041
February 18, 2026	9.88	9.95	9.95	10.24	9.8	511,357
February 17, 2026	9.75	9.93	9.93	9.96	9.67	279,810
February 13, 2026	9.97	9.84	9.84	10.25	9.78	182,700
February 12, 2026	10.31	9.9	9.9	10.42	9.63	222,921
February 11, 2026	10.16	10.25	10.25	10.29	9.65	337,315
February 10, 2026	10.33	9.93	9.93	10.49	9.86	904,022
February 09, 2026	9.64	10.3	10.3	10.36	9.43	561,045
February 06, 2026	8.86	9.63	9.63	9.75	8.71	479,870
February 05, 2026	9.29	8.57	8.57	9.5	8.55	400,756
February 04, 2026	10	9.34	9.34	10	9.15	211,324
February 03, 2026	10.06	9.95	9.95	10.55	9.7	350,500
February 02, 2026	9.46	9.99	9.99	10.1	9.38	434,536
January 30, 2026	9.55	9.55	9.55	9.83	9.44	571,500
January 29, 2026	9.68	9.38	9.38	9.82	9.32	371,800
January 28, 2026	10.02	9.7	9.7	10.1	9.58	249,442
January 27, 2026	9.71	9.99	9.99	10.07	9.68	206,123
January 26, 2026	9.83	9.73	9.73	9.87	9.37	276,646
January 23, 2026	10.1	9.91	9.91	10.14	9.76	285,010
January 22, 2026	10.06	10.15	10.15	10.36	9.99	357,356
January 21, 2026	9.86	9.98	9.98	10.12	9.72	267,010
January 20, 2026	9.64	9.87	9.87	10.14	9.55	284,526
January 16, 2026	9.94	9.83	9.83	10.14	9.56	454,229
January 15, 2026	9.89	9.92	9.92	10.21	9.83	311,600
January 14, 2026	9.4	9.83	9.83	9.93	9.34	341,228
January 13, 2026	9.21	9.38	9.38	9.45	9.05	300,500
January 12, 2026	9.14	9.16	9.16	9.36	8.9	346,341
January 09, 2026	9.41	9.17	9.17	9.5	9.12	412,489
January 08, 2026	9.8	9.32	9.32	9.8	9.21	412,924
January 07, 2026	9.69	9.84	9.84	10.19	9.57	517,834
January 06, 2026	9.75	9.6	9.6	9.93	9.56	286,214
January 05, 2026	10.45	9.75	9.75	10.57	9.13	603,100
January 02, 2026	10.51	10.45	10.45	10.9	10.36	810,400
December 31, 2025	10.09	10.5	10.5	10.52	10.01	510,805
December 30, 2025	10.11	10.07	10.07	10.18	9.9	238,900
December 29, 2025	10.14	10.13	10.13	10.21	9.89	183,900
December 26, 2025	10.32	10.22	10.22	10.47	10.2	162,100
December 24, 2025	10.22	10.37	10.37	10.5	10.22	151,000
December 23, 2025	10.25	10.22	10.22	10.33	9.96	361,516
December 22, 2025	10.28	10.35	10.35	10.53	10.05	451,507
December 19, 2025	9.57	10.27	10.27	10.36	9.57	1.02M
December 18, 2025	9.99	9.57	9.57	10.19	9.52	444,900
December 17, 2025	10.08	9.92	9.92	10.24	9.87	700,900
December 16, 2025	9.89	10.09	10.09	10.23	9.89	452,332
December 15, 2025	10.11	9.98	9.98	10.31	9.85	686,819
December 12, 2025	10.12	10.04	10.04	10.22	9.88	238,500
December 11, 2025	9.89	10.04	10.04	10.13	9.86	639,315
December 10, 2025	10.12	10.06	10.06	10.3	9.89	536,300
December 09, 2025	10.32	10.08	10.08	10.42	9.98	222,062
December 08, 2025	10.18	10.28	10.28	10.5	9.75	637,001
December 05, 2025	10.96	10.18	10.18	10.96	9.91	1.65M
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

Immatics N.V. (IMTX) NASDAQ