IMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	54.17	54.17	53.90	53.94	53.94	0.16%	1,347
Sep 25, 2026	54.00	54.00	53.85	53.85	53.85	-0.16%	1,878
Sep 24, 2026	54.05	54.05	53.93	53.93	53.93	0.13%	1,195
Sep 23, 2026	53.86	53.86	53.86	53.86	53.86	0.39%	72
Sep 22, 2026	53.70	53.70	53.65	53.65	53.65	-0.87%	599
Sep 21, 2026	53.61	54.12	53.48	54.12	54.12	0.96%	2,378
Sep 18, 2026	53.60	53.62	53.60	53.61	53.61	-0.03%	2,347
Sep 17, 2026	53.65	53.65	53.62	53.62	53.62	-0.02%	441
Sep 16, 2026	53.60	53.76	53.60	53.63	53.63	0.06%	2,221
Sep 15, 2026	53.53	53.69	53.39	53.60	53.60	0.01%	9,790
Sep 14, 2026	53.63	53.63	53.58	53.59	53.59	-0.33%	1,310
Sep 11, 2026	53.67	53.77	53.53	53.77	53.77	0.27%	3,164
Sep 10, 2026	53.45	53.68	53.45	53.63	53.62	0.82%	2,108
Sep 9, 2026	53.04	53.30	52.87	53.19	53.19	0.20%	17,292
Sep 8, 2026	52.95	53.29	52.94	53.08	53.08	0.13%	2,515
Sep 4, 2026	53.02	53.02	53.02	53.02	53.02	0.10%	55
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