IDMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	44.11	44.14	43.56	43.60	43.60	-1.13%	288,373
Feb 26, 2025	44.07	44.39	43.94	44.10	44.10	0.07%	127,065
Feb 25, 2025	44.15	44.21	43.72	44.07	44.07	0.96%	170,493
Feb 24, 2025	43.86	44.00	43.52	43.65	43.65	-0.16%	90,524
Feb 21, 2025	44.20	44.22	43.53	43.72	43.72	-1.04%	159,803
Feb 20, 2025	44.27	44.32	44.02	44.18	44.18	-0.07%	96,458
Feb 19, 2025	44.23	44.26	44.00	44.21	44.21	-0.90%	129,921
Feb 18, 2025	44.51	44.72	44.49	44.61	44.61	1.29%	114,258
Feb 14, 2025	44.30	44.30	43.96	44.04	44.04	-0.05%	130,303
Feb 13, 2025	43.94	44.06	43.66	44.06	44.06	0.89%	236,172
Feb 12, 2025	43.30	43.82	43.26	43.67	43.67	-0.16%	176,739
Feb 11, 2025	43.40	43.74	43.35	43.74	43.74	0.88%	154,272
Feb 10, 2025	43.40	43.50	43.34	43.36	43.36	0.18%	74,259
Feb 7, 2025	43.80	43.80	43.22	43.28	43.28	-0.82%	205,339
Feb 6, 2025	43.55	43.72	43.37	43.64	43.64	0.74%	91,984
Feb 5, 2025	43.14	43.38	43.08	43.32	43.32	1.10%	89,346
Feb 4, 2025	42.63	42.90	42.53	42.85	42.85	1.32%	719,917
Feb 3, 2025	42.10	42.53	41.95	42.29	42.29	-0.87%	122,752
Jan 31, 2025	43.06	43.32	42.63	42.66	42.66	-1.02%	366,799
Jan 30, 2025	42.99	43.40	42.97	43.10	43.10	1.08%	104,906
Jan 29, 2025	42.73	42.79	42.48	42.64	42.64	0.24%	223,242
Jan 28, 2025	42.61	42.71	42.43	42.54	42.54	-0.34%	119,606
Jan 27, 2025	42.62	42.75	42.47	42.69	42.69	-0.45%	86,729
Jan 24, 2025	42.86	43.05	42.84	42.88	42.88	0.82%	373,139
Jan 23, 2025	42.31	42.60	42.21	42.53	42.53	0.95%	106,738
Jan 22, 2025	42.35	42.39	42.13	42.13	42.13	-0.17%	154,091
Jan 21, 2025	41.84	42.51	41.80	42.20	42.20	2.33%	430,564
Jan 17, 2025	41.26	41.49	41.23	41.24	41.24	-0.02%	74,533
Jan 16, 2025	41.19	41.37	41.11	41.25	41.25	0.19%	32,983
Jan 15, 2025	40.98	41.21	40.92	41.17	41.17	1.91%	133,869
Jan 14, 2025	40.50	40.50	40.19	40.40	40.40	0.15%	82,485
Jan 13, 2025	40.00	40.34	39.94	40.34	40.34	-0.21%	81,445
Jan 10, 2025	41.15	41.15	40.34	40.43	40.43	-1.86%	180,748
Jan 8, 2025	40.94	41.19	40.86	41.19	41.19	0.66%	51,697
Jan 7, 2025	41.33	41.41	40.90	40.92	40.92	-0.32%	82,253
Jan 6, 2025	41.10	41.32	40.98	41.05	41.05	0.84%	67,223
Jan 3, 2025	40.71	40.87	40.65	40.71	40.71	0.27%	64,591
Jan 2, 2025	40.74	40.80	40.44	40.60	40.60	-0.10%	47,350
Dec 31, 2024	41.02	41.02	40.60	40.64	40.64	-0.32%	76,934
Dec 30, 2024	40.64	40.87	40.47	40.77	40.77	-0.46%	83,887
Dec 27, 2024	40.93	41.12	40.66	40.96	40.96	-0.36%	117,028
Dec 26, 2024	40.81	41.20	40.81	41.11	41.11	0.51%	54,047
Dec 24, 2024	40.67	40.94	40.67	40.90	40.90	0.27%	25,746
Dec 23, 2024	40.60	40.81	40.33	40.79	40.79	0.49%	251,866
Dec 20, 2024	40.09	40.89	39.98	40.59	40.49	-1.26%	220,455
Dec 19, 2024	41.37	41.37	41.00	41.11	41.01	0.07%	48,209
Dec 18, 2024	42.25	42.31	41.06	41.08	40.98	-2.56%	45,854
Dec 17, 2024	42.50	42.50	42.02	42.16	42.06	-0.78%	55,740
Dec 16, 2024	42.66	42.66	42.25	42.49	42.39	-0.40%	225,978
Dec 13, 2024	42.56	42.66	42.14	42.66	42.56	0.26%	272,012
Dec 12, 2024	42.77	42.90	42.52	42.55	42.45	-0.98%	31,363
Dec 11, 2024	42.81	43.05	42.77	42.97	42.87	1.32%	117,573
Dec 10, 2024	42.97	42.97	42.36	42.41	42.31	-1.14%	57,685
Dec 9, 2024	43.41	43.41	42.90	42.90	42.80	-0.69%	76,844
Dec 6, 2024	43.62	43.62	43.07	43.20	43.10	-0.62%	50,559
Dec 5, 2024	43.39	43.62	43.35	43.47	43.37	0.42%	28,020
Dec 4, 2024	43.25	43.34	43.18	43.29	43.19	0.39%	30,744
Dec 3, 2024	43.11	43.27	43.00	43.12	43.02	0.70%	69,330
Dec 2, 2024	42.68	42.90	42.50	42.82	42.72	0.87%	24,390
Nov 29, 2024	42.17	42.50	42.03	42.45	42.35	1.51%	31,629
Nov 27, 2024	41.82	41.89	41.71	41.82	41.72	0.43%	34,214
Nov 26, 2024	41.66	41.66	41.46	41.64	41.54	-0.53%	22,871
Nov 25, 2024	42.04	42.13	41.73	41.86	41.76	-0.14%	83,479
Nov 22, 2024	41.75	41.96	41.73	41.92	41.82	0.55%	38,756
Nov 21, 2024	41.53	41.82	41.32	41.69	41.59	0.72%	27,465
Nov 20, 2024	41.37	41.46	41.14	41.39	41.29	-0.46%	122,157
Nov 19, 2024	41.17	41.62	41.03	41.58	41.48	0.40%	45,198
Nov 18, 2024	41.33	41.51	41.10	41.42	41.32	0.33%	28,015
Nov 15, 2024	41.44	41.60	41.18	41.28	41.18	-0.77%	37,394
Nov 14, 2024	41.80	41.83	41.53	41.60	41.50	0.60%	54,917
Nov 13, 2024	41.51	41.54	41.28	41.35	41.25	0.19%	57,273
Nov 12, 2024	41.84	41.90	41.25	41.27	41.17	-2.18%	67,150
Nov 11, 2024	42.19	42.33	42.17	42.19	42.09	0.84%	110,094
Nov 8, 2024	42.00	42.03	41.74	41.84	41.74	-0.97%	61,147
Nov 7, 2024	41.99	42.25	41.99	42.25	42.15	1.42%	33,056
Nov 6, 2024	41.47	41.68	41.36	41.66	41.56	0.02%	35,811
Nov 5, 2024	41.23	41.72	41.23	41.65	41.55	1.33%	19,402
Nov 4, 2024	41.29	41.39	41.06	41.10	41.01	-0.04%	20,041
Nov 1, 2024	41.12	41.35	41.03	41.12	41.02	0.42%	91,990
Oct 31, 2024	41.11	41.11	40.58	40.95	40.85	-0.70%	18,468
Oct 30, 2024	41.15	41.46	41.11	41.24	41.14	-0.39%	25,056
Oct 29, 2024	41.43	41.49	41.27	41.40	41.30	-0.14%	164,645
Oct 28, 2024	41.29	41.51	41.25	41.46	41.36	0.85%	157,728
Oct 25, 2024	41.43	41.43	41.03	41.11	41.01	-0.32%	71,081
Oct 24, 2024	41.36	41.58	41.08	41.24	41.14	0.24%	51,644
Oct 23, 2024	41.07	41.24	40.92	41.14	41.04	-1.12%	43,627
Oct 22, 2024	41.60	41.70	41.41	41.61	41.51	-0.80%	551,027
Oct 21, 2024	42.20	42.20	41.80	41.94	41.84	-1.08%	36,065
Oct 18, 2024	42.46	42.55	42.29	42.40	42.30	0.45%	26,535
Oct 17, 2024	42.37	42.41	42.17	42.21	42.11	0.24%	57,769
Oct 16, 2024	42.05	42.18	42.00	42.11	42.01	0.79%	19,161
Oct 15, 2024	42.15	42.15	41.78	41.78	41.68	-1.02%	51,187
Oct 14, 2024	41.98	42.26	41.98	42.21	42.11	0.50%	101,785
Oct 11, 2024	41.66	42.09	41.66	42.00	41.90	1.16%	216,359
Oct 10, 2024	41.46	41.60	41.35	41.52	41.42	-0.14%	16,773
Oct 9, 2024	41.31	41.65	41.31	41.58	41.48	-0.23%	21,361
Oct 8, 2024	41.58	41.67	41.48	41.67	41.58	0.88%	14,068
Oct 7, 2024	41.56	41.62	41.16	41.31	41.21	-0.43%	58,974
Oct 4, 2024	41.36	41.51	41.24	41.49	41.39	0.53%	28,473
Oct 3, 2024	41.27	41.39	41.12	41.27	41.17	-0.77%	22,412