IMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	43.77	43.77	43.77	43.77	43.77	-0.01%	2
Sep 3, 2025	43.78	43.78	43.78	43.78	43.78	-	2
Sep 2, 2025	43.68	43.78	43.68	43.78	43.78	0.12%	53,002
Aug 29, 2025	43.88	43.90	43.72	43.72	43.72	-0.38%	801
Aug 28, 2025	43.89	43.89	43.89	43.89	43.89	0.08%	1
Aug 27, 2025	43.98	44.03	43.60	43.86	43.86	-0.31%	1,668
Aug 26, 2025	43.99	43.99	43.99	43.99	43.99	-0.06%	108
Aug 25, 2025	43.93	44.09	43.93	44.02	44.02	-0.36%	1,531
Aug 22, 2025	44.18	44.18	44.18	44.18	44.18	0.81%	-
Aug 21, 2025	43.83	43.83	43.83	43.83	43.83	-0.30%	380
Aug 20, 2025	43.73	43.96	43.73	43.96	43.96	0.20%	380
Aug 19, 2025	43.75	43.87	43.75	43.87	43.87	-0.42%	105
Aug 18, 2025	43.71	44.18	43.71	44.06	44.06	0.35%	231
Aug 15, 2025	43.69	43.90	43.69	43.90	43.90	0.30%	510
Aug 14, 2025	43.77	43.77	43.77	43.77	43.77	-0.04%	158
Aug 13, 2025	43.82	43.82	43.65	43.79	43.79	0.11%	328
Aug 12, 2025	43.74	43.74	43.74	43.74	43.74	1.01%	145
Aug 11, 2025	43.14	43.30	43.14	43.30	43.30	-0.48%	964
Aug 8, 2025	43.62	43.62	43.51	43.51	43.51	0.46%	1,061
Aug 7, 2025	43.31	43.31	43.31	43.31	43.31	0.36%	-
Aug 6, 2025	43.16	43.16	43.16	43.16	43.16	0.08%	-
Aug 5, 2025	42.80	43.12	42.80	43.12	43.12	0.21%	1,330
Aug 4, 2025	43.03	43.03	43.03	43.03	43.03	0.49%	4
Aug 1, 2025	42.96	43.02	42.82	42.82	42.82	-1.11%	68,228
Jul 31, 2025	43.60	43.60	43.30	43.30	43.30	-0.96%	1,507
Jul 30, 2025	43.56	43.72	43.56	43.72	43.72	0.04%	385
Jul 29, 2025	43.70	43.70	43.70	43.70	43.70	0.25%	311
Jul 28, 2025	43.59	43.59	43.59	43.59	43.59	-0.16%	70
Jul 25, 2025	43.66	43.66	43.66	43.66	43.66	-0.33%	2
Jul 24, 2025	43.81	43.81	43.81	43.81	43.81	-0.40%	9
Jul 23, 2025	43.98	43.98	43.98	43.98	43.98	0.73%	1
Jul 22, 2025	43.66	43.66	43.66	43.66	43.66	0.17%	3
Jul 21, 2025	43.59	43.59	43.59	43.59	43.59	0.02%	72
Jul 18, 2025	43.58	43.58	43.58	43.58	43.58	-0.16%	2
Jul 17, 2025	43.65	43.65	43.65	43.65	43.65	0.34%	2
Jul 16, 2025	43.50	43.50	43.50	43.50	43.50	0.01%	1
Jul 15, 2025	43.50	43.50	43.50	43.50	43.50	-0.06%	2
Jul 14, 2025	43.52	43.52	43.52	43.52	43.52	-0.41%	26
Jul 11, 2025	43.70	43.70	43.70	43.70	43.70	0.06%	123
Jul 10, 2025	43.65	43.67	43.65	43.67	43.67	0.19%	123
Jul 9, 2025	43.59	43.59	43.59	43.59	43.59	0.54%	47
Jul 8, 2025	43.35	43.35	43.35	43.35	43.35	0.46%	47
Jul 7, 2025	43.15	43.15	43.15	43.15	43.15	-0.55%	2
Jul 3, 2025	43.39	43.39	43.39	43.39	43.39	0.01%	-
Jul 2, 2025	43.39	43.39	43.39	43.39	43.39	-0.20%	-
Jul 1, 2025	43.48	43.48	43.48	43.48	43.48	-0.27%	11
Jun 30, 2025	43.26	43.60	43.26	43.60	43.60	0.68%	155
Jun 27, 2025	43.50	43.50	43.30	43.30	43.30	-0.53%	150
Jun 26, 2025	43.53	43.53	43.53	43.53	43.53	1.07%	-
Jun 25, 2025	43.07	43.07	43.07	43.07	43.07	-0.27%	6