IBTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	21.91	21.93	21.90	21.91	21.91	0.11%	18,740
Oct 20, 2026	21.90	21.94	21.87	21.89	21.89	0.09%	413,172
Oct 19, 2026	21.91	21.92	21.85	21.87	21.87	-0.27%	160,241
Oct 16, 2026	21.88	21.95	21.87	21.93	21.93	0.14%	332,783
Oct 15, 2026	21.96	21.97	21.88	21.90	21.90	0.46%	528,585
Oct 14, 2026	21.67	21.81	21.65	21.80	21.80	0.09%	397,379
Oct 13, 2026	21.79	21.80	21.76	21.78	21.78	0.08%	341,927
Oct 12, 2026	21.75	21.77	21.75	21.76	21.76	-0.01%	100,200
Oct 9, 2026	21.75	21.77	21.73	21.76	21.76	-0.07%	206,742
Oct 8, 2026	21.70	21.79	21.68	21.78	21.78	0.21%	145,429
Oct 7, 2026	21.65	21.74	21.65	21.73	21.73	0.07%	350,942
Oct 6, 2026	21.72	21.75	21.70	21.72	21.72	0.14%	322,230
Oct 5, 2026	21.69	21.70	21.65	21.69	21.69	-	224,230
Oct 2, 2026	21.79	21.80	21.68	21.69	21.69	-0.23%	146,418
Oct 1, 2026	21.65	21.77	21.62	21.74	21.74	0.32%	116,552
Sep 30, 2026	21.79	21.79	21.71	21.74	21.67	-0.09%	350,824
Sep 29, 2026	21.74	21.76	21.71	21.76	21.68	-	296,316
Sep 28, 2026	21.76	21.79	21.71	21.76	21.68	-0.43%	268,076
Sep 25, 2026	21.80	21.85	21.76	21.85	21.78	0.34%	1,275,312
Sep 24, 2026	21.85	21.87	21.77	21.78	21.70	-0.27%	280,457
Sep 23, 2026	21.98	21.98	21.80	21.84	21.76	-0.82%	172,024
Sep 22, 2026	22.01	22.03	21.98	22.02	21.94	0.05%	101,033
Sep 21, 2026	22.01	22.02	21.99	22.01	21.93	0.23%	85,726
Sep 18, 2026	21.98	21.98	21.96	21.96	21.88	-0.36%	88,306
Sep 17, 2026	22.03	22.04	22.01	22.04	21.96	0.38%	103,479
Sep 16, 2026	22.00	22.05	21.94	21.95	21.88	-0.16%	141,257
Sep 15, 2026	21.98	22.00	21.96	21.99	21.91	-0.08%	180,253
Sep 14, 2026	22.00	22.06	21.97	22.00	21.93	-0.06%	116,965
Sep 11, 2026	22.07	22.09	22.01	22.02	21.94	-0.18%	156,511
Sep 10, 2026	22.09	22.10	22.05	22.05	21.98	-0.64%	124,992
Sep 9, 2026	22.23	22.24	22.18	22.20	22.12	-0.25%	203,380
Sep 8, 2026	22.27	22.27	22.22	22.25	22.18	-0.03%	131,247
Sep 4, 2026	22.27	22.29	22.26	22.26	22.19	-0.08%	211,408
Sep 3, 2026	22.31	22.31	22.27	22.28	22.20	0.12%	129,219
Sep 2, 2026	22.25	22.26	22.23	22.25	22.18	0.02%	511,826
Sep 1, 2026	22.26	22.28	22.24	22.25	22.17	-0.18%	165,706
Aug 31, 2026	22.37	22.38	22.36	22.36	22.21	-0.13%	163,032
Aug 28, 2026	22.47	22.49	22.38	22.39	22.24	-0.33%	111,359
Aug 27, 2026	22.50	22.51	22.47	22.47	22.32	-0.11%	77,477
Aug 26, 2026	22.48	22.50	22.48	22.49	22.34	-0.18%	197,721
Aug 25, 2026	22.50	22.54	22.49	22.53	22.38	0.40%	111,949
Aug 24, 2026	22.44	22.46	22.44	22.44	22.29	0.09%	73,813
Aug 21, 2026	22.44	22.45	22.41	22.42	22.27	-0.18%	62,712
Aug 20, 2026	22.45	22.47	22.43	22.46	22.31	-0.27%	101,806
Aug 19, 2026	22.52	22.52	22.47	22.52	22.37	0.31%	69,327
Aug 18, 2026	22.43	22.47	22.43	22.45	22.30	0.04%	79,788
Aug 17, 2026	22.46	22.47	22.44	22.44	22.29	-0.09%	98,242
Aug 14, 2026	22.51	22.52	22.46	22.46	22.31	-0.22%	86,664
Aug 13, 2026	22.51	22.55	22.50	22.51	22.36	0.36%	134,458
Aug 12, 2026	22.48	22.48	22.43	22.43	22.28	0.09%	97,574