IMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	43.33	43.33	43.15	43.15	43.15	-0.35%	221
Apr 24, 2025	43.42	43.42	43.31	43.31	43.31	-0.65%	105
Apr 23, 2025	43.59	43.59	43.59	43.59	43.59	0.19%	351,004
Apr 22, 2025	43.51	43.51	43.51	43.51	43.51	-1.40%	11
Apr 21, 2025	44.29	44.32	44.12	44.12	44.12	1.98%	1,067
Apr 17, 2025	43.27	43.27	43.27	43.27	43.27	-0.75%	-
Apr 16, 2025	43.64	43.64	43.59	43.59	43.59	-0.11%	160
Apr 15, 2025	43.62	43.64	43.62	43.64	43.64	0.25%	1,052
Apr 14, 2025	43.53	43.53	43.53	43.53	43.53	-0.75%	-
Apr 11, 2025	43.86	43.86	43.86	43.86	43.86	-1.49%	1,602
Apr 10, 2025	44.52	44.52	44.52	44.52	44.52	-2.89%	452
Apr 9, 2025	44.43	45.86	44.36	45.85	45.85	4.22%	27,600
Apr 8, 2025	44.00	44.00	44.00	44.00	44.00	-2.29%	121
Apr 7, 2025	44.93	46.31	44.93	45.03	45.03	-3.66%	5,728
Apr 4, 2025	46.88	46.90	46.60	46.74	46.74	-2.24%	5,681
Apr 3, 2025	47.40	47.84	47.40	47.81	47.81	-1.93%	2,223
Apr 2, 2025	48.75	48.75	48.75	48.75	48.75	-0.17%	20
Apr 1, 2025	48.92	48.92	48.83	48.83	48.83	-0.75%	181,022
Mar 31, 2025	49.20	49.20	49.20	49.20	49.20	-0.40%	1
Mar 28, 2025	49.40	49.40	49.40	49.40	49.40	-1.21%	1,501
Mar 27, 2025	50.01	50.01	50.01	50.01	50.01	0.17%	50
Mar 26, 2025	49.90	49.92	49.90	49.92	49.92	-0.52%	1,054
Mar 25, 2025	50.18	50.18	50.18	50.18	50.18	0.51%	1
Mar 24, 2025	49.93	49.93	49.93	49.93	49.93	-0.10%	2
Mar 21, 2025	49.82	49.98	49.82	49.98	49.98	-0.50%	202
Mar 20, 2025	50.23	50.23	50.23	50.23	50.23	-0.41%	15