IMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	50.72	51.11	50.72	50.82	50.82	0.71%	1,533
Jun 24, 2026	50.55	50.78	50.46	50.46	50.46	-1.40%	1,008
Jun 23, 2026	51.06	55.71	51.06	51.18	51.17	-0.87%	7,237
Jun 22, 2026	51.63	51.79	51.63	51.63	51.62	0.29%	338
Jun 18, 2026	51.45	51.48	51.37	51.48	51.48	0.23%	1,540
Jun 17, 2026	51.36	51.36	51.36	51.36	51.36	0.04%	459
Jun 16, 2026	51.42	51.42	51.34	51.34	51.34	-0.65%	902
Jun 15, 2026	51.59	51.67	51.55	51.67	51.67	0.26%	2,290
Jun 12, 2026	51.79	51.79	51.54	51.54	51.54	0.27%	1,059
Jun 11, 2026	51.53	51.53	51.40	51.40	51.40	0.10%	161
Jun 10, 2026	51.35	51.35	51.35	51.35	51.35	0.10%	81
Jun 9, 2026	51.32	51.42	51.30	51.30	51.30	-1.21%	1,145
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