IBMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	23.04	23.09	23.03	23.07	23.07	-0.13%	153,859
Sep 28, 2026	23.24	23.24	23.04	23.10	23.10	-0.86%	8,433
Sep 25, 2026	23.35	23.35	23.26	23.30	23.30	-0.33%	7,263
Sep 24, 2026	23.60	23.60	23.38	23.38	23.38	-0.59%	9,893
Sep 23, 2026	23.75	23.88	23.47	23.52	23.52	-0.80%	7,501
Sep 22, 2026	23.74	23.74	23.71	23.71	23.71	-0.17%	2,122
Sep 21, 2026	23.76	23.79	23.74	23.75	23.75	-0.02%	6,285
Sep 18, 2026	23.73	23.77	23.59	23.75	23.75	-0.33%	6,940
Sep 17, 2026	23.87	23.90	23.80	23.83	23.83	0.08%	73,516
Sep 16, 2026	23.71	23.82	23.71	23.81	23.81	0.49%	12,135
Sep 15, 2026	23.77	23.77	23.70	23.70	23.69	-0.56%	9,287
Sep 14, 2026	23.77	23.95	23.77	23.83	23.83	0.21%	40,169
Sep 11, 2026	23.82	23.82	23.78	23.78	23.78	0.11%	4,922
Sep 10, 2026	23.76	23.76	23.76	23.76	23.75	-0.92%	56
Sep 9, 2026	24.05	24.20	23.98	23.98	23.97	-0.46%	34,515
Sep 8, 2026	24.16	24.16	24.09	24.09	24.08	-0.12%	363
Sep 4, 2026	24.12	24.12	24.12	24.12	24.11	-0.06%	26
Sep 3, 2026	24.06	24.13	24.06	24.13	24.13	-0.14%	6,459
Sep 2, 2026	24.17	24.17	24.17	24.17	24.16	-0.19%	118
Sep 1, 2026	24.26	24.41	24.18	24.21	24.21	-0.41%	19,693
Aug 31, 2026	24.37	24.37	24.37	24.37	24.31	-0.24%	64
Aug 28, 2026	24.44	24.44	24.43	24.43	24.37	-0.14%	543
Aug 27, 2026	24.50	24.50	24.46	24.46	24.40	-0.24%	1,966
Aug 26, 2026	24.55	24.55	24.52	24.52	24.46	-0.16%	603
Aug 25, 2026	24.56	24.60	24.56	24.56	24.50	0.12%	13,313
Aug 24, 2026	24.53	24.53	24.53	24.53	24.47	0.04%	74
Aug 21, 2026	24.53	24.53	24.52	24.52	24.46	-0.10%	413
Aug 20, 2026	24.67	24.67	24.55	24.55	24.49	-0.24%	746
Aug 19, 2026	24.60	24.61	24.60	24.61	24.55	0.31%	997
Aug 18, 2026	24.57	24.57	24.50	24.53	24.47	-0.25%	699
Aug 17, 2026	24.65	24.65	24.59	24.59	24.53	-0.36%	2,366
Aug 14, 2026	24.71	24.71	24.68	24.68	24.62	-0.16%	1,426
Aug 13, 2026	24.71	24.73	24.71	24.72	24.66	0.18%	4,111
Aug 12, 2026	24.68	24.72	24.68	24.68	24.62	0.14%	4,731
Aug 11, 2026	24.65	24.68	24.64	24.64	24.58	0.02%	2,211
Aug 10, 2026	24.65	24.67	24.64	24.64	24.58	-0.10%	1,070
Aug 7, 2026	24.66	24.66	24.66	24.66	24.60	0.26%	454
Aug 6, 2026	24.59	24.60	24.59	24.60	24.54	-0.04%	802
Aug 5, 2026	24.59	24.61	24.59	24.61	24.55	0.16%	878
Aug 4, 2026	24.58	24.58	24.55	24.57	24.51	0.39%	978
Aug 3, 2026	24.45	24.48	24.42	24.47	24.41	0.19%	2,559
Jul 31, 2026	24.49	24.52	24.49	24.49	24.37	-0.14%	1,470
Jul 30, 2026	24.52	24.52	24.50	24.52	24.40	-0.25%	631
Jul 29, 2026	24.60	24.60	24.58	24.58	24.46	-0.07%	370
Jul 28, 2026	24.61	24.80	24.59	24.60	24.48	0.16%	44,039
Jul 27, 2026	24.56	24.56	24.56	24.56	24.44	0.39%	78
Jul 24, 2026	24.39	24.53	24.39	24.47	24.35	-0.06%	2,973
Jul 23, 2026	24.42	24.48	24.39	24.48	24.36	-0.65%	2,116
Jul 22, 2026	24.65	24.69	24.64	24.64	24.52	-0.44%	4,814
Jul 21, 2026	24.78	24.79	24.75	24.75	24.63	-0.21%	1,633