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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Immatics N.V. (IMTX) NASDAQ