Want to see IMTX full AI Analyst Report?
Immatics (IMTX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.26 | 7.40 | 6.81 | 7.20 | 7.20 | -1.50% | 1,715,851 | 2.17 |
| Oct 29, 2026 | 7.35 | 7.52 | 7.20 | 7.31 | 7.31 | -0.54% | 1,178,901 | 1.52 |
| Oct 28, 2026 | 7.15 | 7.41 | 7.09 | 7.35 | 7.35 | +1.24% | 1,765,450 | 2.35 |
| Oct 27, 2026 | 7.15 | 7.39 | 7.00 | 7.26 | 7.26 | +1.54% | 1,194,124 | 1.57 |
| Oct 26, 2026 | 7.55 | 7.73 | 7.03 | 7.15 | 7.15 | -2.19% | 756,091 | 1.00 |
| Oct 23, 2026 | 7.46 | 7.50 | 7.25 | 7.31 | 7.31 | -3.05% | 695,976 | 0.93 |
| Oct 22, 2026 | 7.69 | 7.76 | 7.45 | 7.54 | 7.54 | -1.95% | 621,016 | 0.83 |
| Oct 21, 2026 | 7.62 | 7.95 | 7.61 | 7.69 | 7.69 | +2.40% | 1,980,384 | 2.74 |
| Oct 20, 2026 | 7.07 | 7.61 | 6.94 | 7.51 | 7.51 | +6.52% | 1,487,260 | 2.11 |
| Oct 19, 2026 | 6.85 | 7.20 | 6.72 | 7.05 | 7.05 | +4.75% | 967,066 | 1.40 |
| Oct 16, 2026 | 7.19 | 7.19 | 6.65 | 6.73 | 6.73 | -5.74% | 1,154,876 | 1.71 |
| Oct 15, 2026 | 7.05 | 7.21 | 6.95 | 7.14 | 7.14 | +2.00% | 1,629,203 | 2.49 |
| Oct 14, 2026 | 7.00 | 7.20 | 6.73 | 7.00 | 7.00 | +2.49% | 1,566,889 | 2.47 |
| Oct 13, 2026 | 7.17 | 7.28 | 6.80 | 6.83 | 6.83 | -5.27% | 928,583 | 1.48 |
| Oct 12, 2026 | 7.41 | 7.42 | 7.14 | 7.21 | 7.21 | -2.96% | 750,365 | 1.21 |
| Oct 09, 2026 | 7.37 | 7.45 | 7.21 | 7.43 | 7.43 | +0.81% | 1,371,277 | 2.28 |
| Oct 08, 2026 | 7.37 | 7.56 | 7.02 | 7.37 | 7.37 | -1.07% | 604,725 | 1.01 |
| Oct 07, 2026 | 7.44 | 7.70 | 7.31 | 7.45 | 7.45 | -0.67% | 926,189 | 1.58 |
| Oct 06, 2026 | 7.76 | 7.81 | 7.47 | 7.50 | 7.50 | -2.98% | 974,385 | 1.70 |
| Oct 05, 2026 | 7.57 | 7.85 | 7.47 | 7.73 | 7.73 | +1.84% | 554,118 | 0.97 |
| Oct 02, 2026 | 8.56 | 8.57 | 7.40 | 7.59 | 7.59 | -10.07% | 1,256,980 | 2.25 |
| Oct 01, 2026 | 8.72 | 8.85 | 8.43 | 8.44 | 8.44 | -3.87% | 639,356 | 1.14 |
| Sep 30, 2026 | 8.56 | 9.16 | 8.43 | 8.78 | 8.78 | +2.57% | 1,898,932 | 3.57 |
| Sep 29, 2026 | 8.50 | 8.70 | 8.39 | 8.56 | 8.56 | +0.71% | 644,378 | 1.22 |
| Sep 28, 2026 | 8.35 | 8.59 | 8.20 | 8.50 | 8.50 | +1.55% | 1,467,544 | 2.88 |
| Sep 25, 2026 | 8.39 | 8.50 | 8.25 | 8.37 | 8.37 | +0.48% | 378,843 | 0.73 |
| Sep 24, 2026 | 8.52 | 8.57 | 8.06 | 8.33 | 8.33 | -3.14% | 2,372,896 | 4.92 |
| Sep 23, 2026 | 8.80 | 8.89 | 8.58 | 8.60 | 8.60 | -3.04% | 384,171 | 0.80 |
| Sep 22, 2026 | 8.77 | 8.89 | 8.71 | 8.87 | 8.87 | +1.72% | 501,599 | 1.05 |
| Sep 21, 2026 | 8.76 | 8.87 | 8.58 | 8.72 | 8.72 | +1.16% | 305,398 | 0.63 |
| Sep 18, 2026 | 8.76 | 8.86 | 8.48 | 8.62 | 8.62 | -2.27% | 759,924 | 1.60 |
| Sep 17, 2026 | 8.97 | 9.04 | 8.74 | 8.82 | 8.82 | +2.08% | 427,726 | 0.89 |
| Sep 16, 2026 | 8.65 | 8.88 | 8.55 | 8.64 | 8.64 | +0.47% | 711,875 | 1.50 |
| Sep 15, 2026 | 8.59 | 8.77 | 8.34 | 8.60 | 8.60 | -0.23% | 355,788 | 0.75 |
| Sep 14, 2026 | 8.80 | 8.81 | 8.59 | 8.62 | 8.62 | -1.93% | 378,592 | 0.81 |
| Sep 11, 2026 | 8.84 | 8.92 | 8.54 | 8.79 | 8.79 | +0.46% | 527,249 | 1.14 |
| Sep 10, 2026 | 9.02 | 9.09 | 8.66 | 8.75 | 8.75 | -3.95% | 798,772 | 1.75 |
| Sep 09, 2026 | 9.38 | 9.56 | 9.09 | 9.11 | 9.11 | -3.50% | 326,082 | 0.72 |
| Sep 08, 2026 | 9.37 | 9.52 | 9.31 | 9.44 | 9.44 | -1.26% | 699,515 | 1.55 |
| Sep 07, 2026 | 9.34 | 9.57 | 9.30 | 9.56 | 9.56 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.34 | 9.57 | 9.30 | 9.56 | 9.56 | +1.06% | 497,160 | 1.09 |
| Sep 03, 2026 | 9.53 | 9.69 | 9.26 | 9.46 | 9.46 | -0.42% | 494,336 | 1.06 |
| Sep 02, 2026 | 9.47 | 9.72 | 9.30 | 9.50 | 9.50 | +0.74% | 761,070 | 1.65 |
| Sep 01, 2026 | 9.38 | 9.60 | 9.23 | 9.43 | 9.43 | -1.05% | 607,113 | 1.32 |
| Aug 31, 2026 | 9.36 | 9.55 | 9.23 | 9.53 | 9.53 | +0.85% | 725,254 | 1.50 |
| Aug 28, 2026 | 9.68 | 9.89 | 9.32 | 9.45 | 9.45 | +0.96% | 1,094,104 | 2.30 |
| Aug 27, 2026 | 9.36 | 9.48 | 9.18 | 9.36 | 9.36 | -0.74% | 743,417 | 1.58 |
| Aug 26, 2026 | 9.22 | 9.47 | 8.97 | 9.43 | 9.43 | +2.06% | 777,957 | 1.69 |
| Aug 25, 2026 | 9.59 | 9.75 | 9.04 | 9.24 | 9.24 | +6.33% | 1,062,336 | 2.35 |
| Aug 24, 2026 | 8.86 | 8.91 | 8.56 | 8.69 | 8.69 | -2.69% | 338,149 | 0.74 |
