International Money Express, Inc. - IMXI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	10.92	11.03	11.03	11.17	10.77	830,316
May 29, 2025	10.88	10.99	10.99	11.02	10.78	224,200
May 28, 2025	11.07	10.81	10.81	11.08	10.75	215,248
May 27, 2025	10.8	11.1	11.1	11.12	10.73	286,100
May 23, 2025	10.85	10.67	10.67	11.12	10.66	211,037
May 22, 2025	11.06	11.06	11.06	11.23	11	308,300
May 21, 2025	11.57	11.07	11.07	11.73	11.07	324,867
May 20, 2025	11.43	11.71	11.71	11.73	11.4	271,700
May 19, 2025	11.33	11.47	11.47	11.49	11.28	250,409
May 16, 2025	11.39	11.51	11.51	11.58	11.37	259,936
May 15, 2025	11.2	11.38	11.36	11.43	11.07	320,472
May 14, 2025	11.44	11.29	11.29	11.51	11.1	338,809
May 13, 2025	11.16	11.49	11.49	11.53	10.99	753,023
May 12, 2025	11.48	11.12	11.12	11.76	10.67	758,507
May 09, 2025	10.42	10.89	10.89	10.91	10.42	643,233
May 08, 2025	10.54	10.85	10.84	10.89	10.39	651,197
May 07, 2025	10.7	10.46	10.46	12.01	10.07	864,469
May 06, 2025	12.49	12.39	12.39	12.65	12.27	326,008
May 05, 2025	12.33	12.63	12.63	12.67	12.33	224,600
May 02, 2025	12.17	12.46	12.46	12.55	12.17	153,064
May 01, 2025	12.4	12.11	12.11	12.6	11.82	372,091
April 30, 2025	12.51	12.42	12.42	12.51	12.16	413,300
April 29, 2025	12.42	12.67	12.67	12.68	12.39	188,100
April 28, 2025	12.39	12.44	12.44	12.69	12.25	209,902
April 25, 2025	12.38	12.43	12.43	12.5	12.23	202,833
April 24, 2025	12.31	12.49	12.49	12.69	12.27	220,624
April 23, 2025	12.57	12.28	12.28	12.71	12.19	277,227
April 22, 2025	12.14	12.37	12.37	12.41	12.07	184,600
April 21, 2025	12.23	12.1	12.1	12.23	11.88	242,500
April 17, 2025	12	12.37	12.37	12.38	12	248,410
April 16, 2025	11.74	12.01	12.01	12.05	11.67	452,440
April 15, 2025	11.9	11.83	11.83	12.05	11.68	441,305
April 14, 2025	11.97	11.91	11.91	12	11.49	586,845
April 11, 2025	11.81	11.76	11.77	11.93	11.47	236,568
April 10, 2025	12.23	11.9	11.9	12.39	11.68	241,800
April 09, 2025	11.36	12.34	12.34	12.54	11.31	330,000
April 08, 2025	11.88	11.46	11.46	11.98	11.27	517,830
April 07, 2025	11.96	11.67	11.67	12.76	11.59	557,826
April 04, 2025	11.82	12.26	12.26	12.32	11.78	406,220
April 03, 2025	12.55	12.13	12.13	12.86	11.98	294,702
April 02, 2025	12.73	13.02	13.02	13.11	12.73	216,455
April 01, 2025	12.63	12.78	12.78	12.81	12.42	530,471
March 31, 2025	12.83	12.62	12.62	12.9	12.57	498,923
March 28, 2025	13.57	12.95	12.95	13.73	12.87	315,947
March 27, 2025	13.47	13.54	13.54	13.57	13.38	205,301
March 26, 2025	13.46	13.47	13.47	13.62	13.46	143,000
March 25, 2025	13.36	13.47	13.47	13.5	13.28	213,700
March 24, 2025	13.24	13.4	13.4	13.47	13.21	226,437
March 21, 2025	13.45	13.06	13.06	13.59	13.02	545,493
March 20, 2025	13.33	13.58	13.58	13.69	13.33	202,118
March 19, 2025	13.15	13.45	13.45	13.55	13.23	259,021
March 18, 2025	13.07	13.07	13.07	13.21	13.01	389,501
March 17, 2025	13.22	13.07	13.07	13.38	12.98	288,904
March 14, 2025	12.97	13.25	13.25	13.38	12.97	342,637
March 13, 2025	13	12.96	12.96	13.3	12.83	467,016
March 12, 2025	13.43	12.95	12.95	13.5	12.82	596,811
March 11, 2025	13.71	13.37	13.37	13.8	13.25	499,227
March 10, 2025	14.19	13.65	13.65	14.45	13.64	518,152
March 07, 2025	14.27	14.24	14.24	14.49	14.04	498,208
March 06, 2025	14.11	14.22	14.22	14.5	13.99	664,414

International Money Express, Inc. (IMXI) NASDAQ