IMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	53.04	53.04	52.79	52.96	-	-	5
Sep 3, 2026	52.86	53.05	52.86	52.96	52.96	-0.20%	700
Sep 2, 2026	53.13	53.13	53.07	53.07	53.07	-0.05%	299
Sep 1, 2026	52.97	53.10	52.97	53.10	53.10	0.30%	115,041
Aug 31, 2026	53.13	53.17	52.94	52.94	52.94	-0.27%	2,481
Aug 28, 2026	52.75	53.08	52.72	53.08	53.08	0.74%	10,860
Aug 27, 2026	52.49	52.69	52.48	52.69	52.69	0.16%	657
Aug 26, 2026	52.43	52.61	52.43	52.61	52.61	0.28%	206
Aug 25, 2026	52.35	52.57	52.35	52.46	52.46	-0.07%	849
Aug 24, 2026	52.63	52.63	52.50	52.50	52.50	-0.62%	723
Aug 21, 2026	52.75	52.82	52.75	52.82	52.82	0.76%	296
Aug 20, 2026	52.41	52.43	52.35	52.43	52.43	-0.09%	1,466
Aug 19, 2026	52.58	52.61	52.47	52.47	52.47	-0.18%	1,118
Aug 18, 2026	53.32	53.32	52.57	52.57	52.57	-0.42%	2,007
Aug 17, 2026	52.41	52.79	52.41	52.79	52.79	0.27%	1,698
Aug 14, 2026	52.75	52.75	52.65	52.65	52.65	0.48%	294
Aug 13, 2026	52.48	52.48	52.22	52.39	52.39	-0.47%	972
Aug 12, 2026	52.86	52.86	52.64	52.64	52.64	0.10%	9,283
Aug 11, 2026	52.60	52.60	52.59	52.59	52.59	-0.01%	1,393
Aug 10, 2026	52.83	52.83	52.60	52.60	52.59	0.82%	433
Aug 7, 2026	52.03	52.46	52.03	52.17	52.17	-0.02%	2,985
Aug 6, 2026	52.09	52.42	52.09	52.18	52.18	0.59%	1,103
Aug 5, 2026	51.75	51.93	51.68	51.87	51.87	-0.05%	8,802
Aug 4, 2026	51.75	51.90	51.75	51.90	51.90	0.18%	1,125
Aug 3, 2026	51.46	51.84	51.46	51.80	51.80	-0.31%	132,697
Jul 31, 2026	52.23	52.23	51.72	51.96	51.96	0.41%	1,742
Jul 30, 2026	51.95	52.02	51.75	51.75	51.75	0.02%	2,694
Jul 29, 2026	51.61	51.74	51.61	51.74	51.73	0.40%	141
Jul 28, 2026	51.96	52.04	51.53	51.53	51.53	-1.26%	2,662
Jul 27, 2026	52.19	52.19	52.19	52.19	52.19	0.11%	328
Jul 24, 2026	52.14	52.42	52.13	52.13	52.13	-0.12%	3,871
Jul 23, 2026	52.60	52.60	52.19	52.20	52.20	-0.01%	4,012
Jul 22, 2026	51.98	52.20	51.98	52.20	52.20	0.45%	3,021
Jul 21, 2026	51.97	51.97	51.97	51.97	51.97	0.84%	147
Jul 20, 2026	51.61	51.61	51.54	51.54	51.53	0.21%	444
Jul 17, 2026	51.23	51.43	51.23	51.43	51.43	0.06%	1,331
Jul 16, 2026	51.40	51.40	51.40	51.40	51.40	0.15%	771
Jul 15, 2026	51.59	51.59	51.32	51.32	51.32	-0.25%	12,785
Jul 14, 2026	51.46	51.46	51.45	51.45	51.45	0.05%	228
Jul 13, 2026	51.50	51.63	51.35	51.42	51.42	0.03%	5,093
Jul 10, 2026	51.41	51.41	51.41	51.41	51.40	0.64%	766
Jul 9, 2026	50.98	51.21	50.84	51.08	51.08	-0.05%	3,098
Jul 8, 2026	51.14	51.29	51.10	51.10	51.10	-0.01%	3,867
Jul 7, 2026	51.30	51.35	51.10	51.10	51.10	-0.35%	699
Jul 6, 2026	51.49	51.51	51.28	51.28	51.28	0.90%	3,896
Jul 2, 2026	51.01	51.01	50.75	50.83	50.83	-0.04%	325
Jul 1, 2026	51.03	51.03	50.78	50.84	50.84	-0.77%	197,332
Jun 30, 2026	51.24	51.24	51.24	51.24	51.24	1.09%	357
Jun 29, 2026	50.94	50.94	50.63	50.69	50.69	0.40%	2,007
Jun 26, 2026	50.17	50.80	50.17	50.49	50.49	-0.65%	634