IMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	51.68	51.68	51.30	51.30	51.30	-1.21%	273
Jun 8, 2026	51.57	51.93	51.57	51.93	51.93	0.48%	842
Jun 5, 2026	52.14	52.14	51.68	51.68	51.68	-1.62%	551
Jun 4, 2026	52.53	52.53	52.53	52.53	52.53	0.21%	482
Jun 3, 2026	52.68	52.68	52.42	52.42	52.42	0.01%	456
Jun 2, 2026	52.55	52.58	52.21	52.41	52.41	0.32%	717
Jun 1, 2026	52.04	52.40	52.03	52.25	52.25	0.57%	94,540
May 29, 2026	52.14	52.14	51.74	51.96	51.95	-0.05%	25,440
May 28, 2026	51.95	51.98	51.95	51.98	51.98	-0.05%	327
May 27, 2026	51.99	52.20	51.75	52.00	52.00	-0.50%	9,835
May 26, 2026	52.35	52.51	51.95	52.27	52.27	-0.19%	2,171
May 22, 2026	52.05	52.63	52.05	52.37	52.37	-	1,277
May 21, 2026	52.52	52.52	52.37	52.37	52.37	-0.02%	147
May 20, 2026	52.55	52.63	52.38	52.38	52.38	-0.90%	1,180
May 19, 2026	52.83	54.52	52.52	52.86	52.86	0.52%	32,449
May 18, 2026	52.86	52.93	52.59	52.59	52.59	0.30%	733
May 15, 2026	52.21	52.45	52.21	52.43	52.43	-0.20%	847
May 14, 2026	52.45	52.53	52.27	52.53	52.53	-0.46%	974
May 13, 2026	52.77	53.04	52.77	52.77	52.77	0.04%	895
May 12, 2026	52.56	52.94	52.56	52.76	52.76	0.57%	2,909
May 11, 2026	52.53	52.74	52.33	52.46	52.46	1.00%	6,116
May 8, 2026	51.52	52.21	51.52	51.94	51.94	0.24%	7,434
May 7, 2026	51.82	51.82	51.82	51.82	51.81	-0.55%	369
May 6, 2026	51.73	52.17	51.73	52.10	52.10	-0.20%	1,566
May 5, 2026	52.28	52.30	52.05	52.21	52.21	0.54%	1,431
May 4, 2026	52.06	52.19	51.92	51.92	51.92	-0.06%	1,055
May 1, 2026	52.12	52.12	51.83	51.96	51.95	0.06%	185,593
Apr 30, 2026	51.84	51.97	51.69	51.92	51.92	0.26%	2,710
Apr 29, 2026	51.90	51.96	51.79	51.79	51.79	0.18%	284
Apr 28, 2026	51.76	51.86	51.50	51.70	51.69	0.65%	2,002
Apr 27, 2026	51.80	51.83	51.36	51.36	51.36	-0.26%	2,249
Apr 24, 2026	51.47	51.50	51.47	51.50	51.49	-0.02%	2,070
Apr 23, 2026	51.62	51.81	51.51	51.51	51.51	0.01%	2,322
Apr 22, 2026	51.61	51.61	51.47	51.50	51.50	0.17%	1,651
Apr 21, 2026	51.47	51.47	51.41	51.41	51.41	0.37%	727
Apr 20, 2026	51.21	51.41	50.95	51.23	51.22	0.17%	598
Apr 17, 2026	50.90	51.14	50.89	51.14	51.14	-0.46%	575
Apr 16, 2026	51.37	51.62	51.37	51.38	51.38	0.11%	2,880
Apr 15, 2026	50.89	51.35	50.89	51.32	51.32	0.55%	386
Apr 14, 2026	51.45	51.45	51.04	51.04	51.04	-0.34%	1,024
Apr 13, 2026	51.56	51.56	51.22	51.22	51.22	0.43%	1,236
Apr 10, 2026	51.22	51.22	51.00	51.00	51.00	0.06%	417
Apr 9, 2026	51.74	52.02	50.70	50.97	50.97	0.68%	4,336
Apr 8, 2026	50.61	50.62	50.40	50.62	50.62	-1.59%	217,271
Apr 7, 2026	51.91	51.91	51.30	51.44	51.44	-0.09%	2,067
Apr 6, 2026	51.61	51.61	51.13	51.49	51.48	0.32%	1,559
Apr 2, 2026	51.46	51.46	51.22	51.32	51.32	1.21%	744
Apr 1, 2026	50.81	50.81	50.58	50.71	50.71	-0.09%	420,414
Mar 31, 2026	50.81	50.81	50.75	50.75	50.75	0.20%	318
Mar 30, 2026	50.97	50.97	50.40	50.65	50.65	0.23%	1,283