IMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.54%	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	0.33%	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
Mar 27, 2026	50.65	50.65	50.49	50.53	50.53	0.91%	260
Mar 26, 2026	50.39	50.39	50.08	50.08	50.08	1.01%	103
Mar 25, 2026	49.53	49.58	49.53	49.58	49.58	-0.09%	150
Mar 24, 2026	49.56	49.62	49.56	49.62	49.62	0.83%	707
Mar 23, 2026	49.38	49.62	49.21	49.21	49.21	-1.16%	8,706
Mar 20, 2026	50.02	50.02	49.79	49.79	49.79	-0.06%	1,108
Mar 19, 2026	49.88	49.88	49.82	49.82	49.82	-1.02%	385
Mar 18, 2026	50.65	50.65	50.34	50.34	50.34	-0.56%	173
Mar 17, 2026	50.67	50.67	50.50	50.62	50.62	1.28%	7,403
Mar 16, 2026	50.36	50.36	49.98	49.98	49.98	-0.09%	154
Mar 13, 2026	50.74	50.74	49.96	50.02	50.02	-1.37%	38,710
Mar 12, 2026	51.17	51.32	50.31	50.72	50.72	1.04%	34,345
Mar 11, 2026	50.20	50.20	50.20	50.20	50.20	0.42%	187
Mar 10, 2026	49.62	50.08	49.62	49.99	49.99	0.87%	19,188
Mar 9, 2026	50.16	50.16	49.56	49.56	49.56	-0.84%	2,960
Mar 6, 2026	49.95	49.98	49.90	49.98	49.98	1.26%	6,797
Mar 5, 2026	49.29	49.56	49.29	49.35	49.35	-0.37%	2,576
Mar 4, 2026	49.53	49.53	49.53	49.53	49.53	1.19%	64
Mar 3, 2026	48.95	48.95	48.95	48.95	48.95	-1.48%	119
Mar 2, 2026	49.52	49.69	49.52	49.69	49.69	0.34%	40,252
Feb 27, 2026	49.52	49.52	49.52	49.52	49.52	0.28%	71
Feb 26, 2026	49.38	49.38	49.38	49.38	49.38	0.06%	14
Feb 25, 2026	49.11	49.36	49.11	49.35	49.35	0.81%	597
Feb 24, 2026	49.00	49.00	48.95	48.95	48.95	0.48%	122,457
Feb 23, 2026	49.10	49.10	48.72	48.72	48.72	0.09%	813
Feb 20, 2026	48.67	48.67	48.67	48.67	48.67	0.72%	25
Feb 19, 2026	48.33	48.33	48.33	48.33	48.32	0.06%	79
Feb 18, 2026	48.30	48.30	48.30	48.30	48.29	1.16%	32
Feb 17, 2026	47.70	47.74	47.70	47.74	47.74	0.01%	161
Feb 13, 2026	47.64	47.74	47.64	47.74	47.74	0.12%	109
Feb 12, 2026	47.68	47.68	47.68	47.68	47.68	-2.19%	172
Feb 11, 2026	48.38	48.75	48.38	48.75	48.75	0.99%	629