IBTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.77	21.79	21.77	21.76	-	-	11,445
Sep 29, 2026	21.74	21.76	21.71	21.76	21.76	-	296,315
Sep 28, 2026	21.76	21.79	21.71	21.76	21.76	-0.43%	268,076
Sep 25, 2026	21.80	21.85	21.76	21.85	21.85	0.34%	1,275,312
Sep 24, 2026	21.85	21.87	21.77	21.78	21.78	-0.27%	280,457
Sep 23, 2026	21.98	21.98	21.80	21.84	21.84	-0.82%	172,024
Sep 22, 2026	22.01	22.03	21.98	22.02	22.02	0.05%	101,033
Sep 21, 2026	22.01	22.02	21.99	22.01	22.01	0.23%	85,726
Sep 18, 2026	21.98	21.98	21.96	21.96	21.96	-0.36%	88,306
Sep 17, 2026	22.03	22.04	22.01	22.04	22.04	0.38%	103,479
Sep 16, 2026	22.00	22.05	21.94	21.95	21.95	-0.16%	141,257
Sep 15, 2026	21.98	22.00	21.96	21.99	21.98	-0.08%	180,253
Sep 14, 2026	22.00	22.06	21.97	22.00	22.00	-0.06%	116,965
Sep 11, 2026	22.07	22.09	22.01	22.02	22.02	-0.18%	156,511
Sep 10, 2026	22.09	22.10	22.05	22.05	22.05	-0.64%	124,992
Sep 9, 2026	22.23	22.24	22.18	22.20	22.20	-0.25%	203,380
Sep 8, 2026	22.27	22.27	22.22	22.25	22.25	-0.03%	131,247
Sep 4, 2026	22.27	22.29	22.26	22.26	22.26	-0.08%	211,408
Sep 3, 2026	22.31	22.31	22.27	22.28	22.28	0.12%	129,219
Sep 2, 2026	22.25	22.26	22.23	22.25	22.25	0.02%	511,826
Sep 1, 2026	22.26	22.28	22.24	22.25	22.25	-0.18%	165,706
Aug 31, 2026	22.37	22.38	22.36	22.36	22.28	-0.13%	163,032
Aug 28, 2026	22.47	22.49	22.38	22.39	22.31	-0.33%	111,359
Aug 27, 2026	22.50	22.51	22.47	22.47	22.39	-0.11%	77,477
Aug 26, 2026	22.48	22.50	22.48	22.49	22.41	-0.18%	197,721
Aug 25, 2026	22.50	22.54	22.49	22.53	22.45	0.40%	111,949
Aug 24, 2026	22.44	22.46	22.44	22.44	22.36	0.09%	73,813
Aug 21, 2026	22.44	22.45	22.41	22.42	22.34	-0.18%	62,712
Aug 20, 2026	22.45	22.47	22.43	22.46	22.38	-0.27%	101,806
Aug 19, 2026	22.52	22.52	22.47	22.52	22.44	0.31%	69,327
Aug 18, 2026	22.43	22.47	22.43	22.45	22.37	0.04%	79,788
Aug 17, 2026	22.46	22.47	22.44	22.44	22.36	-0.09%	98,242
Aug 14, 2026	22.51	22.52	22.46	22.46	22.38	-0.22%	86,664
Aug 13, 2026	22.51	22.55	22.50	22.51	22.43	0.36%	134,458
Aug 12, 2026	22.48	22.48	22.43	22.43	22.35	0.09%	97,574
Aug 11, 2026	22.42	22.44	22.39	22.41	22.33	0.04%	104,352
Aug 10, 2026	22.42	22.43	22.39	22.40	22.32	-0.31%	87,445
Aug 7, 2026	22.49	22.49	22.45	22.47	22.39	0.25%	83,938
Aug 6, 2026	22.46	22.46	22.41	22.42	22.34	-0.33%	112,533
Aug 5, 2026	22.47	22.49	22.45	22.49	22.41	0.07%	149,993
Aug 4, 2026	22.46	22.48	22.45	22.48	22.40	0.33%	411,681
Aug 3, 2026	22.39	22.40	22.37	22.40	22.32	0.20%	110,899
Jul 31, 2026	22.43	22.44	22.39	22.43	22.28	-0.20%	145,749
Jul 30, 2026	22.49	22.50	22.46	22.48	22.32	-	74,650
Jul 29, 2026	22.48	22.53	22.44	22.48	22.32	-0.16%	99,823
Jul 28, 2026	22.48	22.54	22.48	22.51	22.36	0.20%	62,222
Jul 27, 2026	22.45	22.48	22.44	22.47	22.31	0.18%	60,668
Jul 24, 2026	22.40	22.45	22.40	22.43	22.27	0.18%	113,593
Jul 23, 2026	22.38	22.39	22.37	22.39	22.23	-0.18%	196,784
Jul 22, 2026	22.47	22.47	22.42	22.43	22.27	-0.22%	129,485