IMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	21.04	21.27	19.75	19.81	19.81	-6.76%	25,118
Nov 12, 2025	22.00	22.00	20.91	21.25	21.25	-2.39%	13,643
Nov 11, 2025	22.58	22.58	21.77	21.77	21.77	-2.90%	10,468
Nov 10, 2025	23.09	23.25	22.15	22.42	22.42	-1.19%	18,038
Nov 7, 2025	21.00	22.69	20.99	22.69	22.69	1.98%	39,621
Nov 6, 2025	23.35	23.44	22.15	22.25	22.25	-6.63%	35,399
Nov 5, 2025	23.36	23.83	23.23	23.83	23.83	3.12%	26,647
Nov 4, 2025	24.18	24.18	23.11	23.11	23.11	-6.29%	29,639
Nov 3, 2025	24.35	25.16	24.31	24.66	24.66	-1.52%	38,261
Oct 31, 2025	25.17	25.56	24.75	25.04	25.04	5.52%	19,788
Oct 30, 2025	25.05	25.21	23.73	23.73	23.73	-7.49%	19,856
Oct 29, 2025	26.59	26.59	25.65	25.65	25.65	-2.75%	30,716
Oct 28, 2025	27.54	27.54	26.37	26.38	26.38	-3.56%	62,258
Oct 27, 2025	27.24	27.61	27.16	27.35	27.35	2.20%	28,153
Oct 24, 2025	27.03	27.03	26.50	26.76	26.76	-8.73%	44,052
Oct 23, 2025	29.54	29.64	28.78	29.32	26.46	1.49%	54,735
Oct 22, 2025	30.65	30.65	28.57	28.89	26.08	-6.36%	22,710
Oct 21, 2025	30.28	31.16	30.00	30.85	27.85	1.57%	25,230
Oct 20, 2025	30.52	31.20	30.34	30.38	27.42	2.39%	18,895
Oct 17, 2025	28.61	29.87	28.61	29.67	26.78	1.94%	27,334
Oct 16, 2025	30.54	30.75	29.01	29.10	26.27	-4.01%	35,322
Oct 15, 2025	30.82	31.32	30.32	30.32	27.36	-1.41%	14,838
Oct 14, 2025	30.62	31.74	30.62	30.75	27.75	-4.35%	18,066
Oct 13, 2025	31.33	32.32	30.96	32.15	29.02	3.38%	20,240
Oct 10, 2025	33.00	33.00	31.00	31.10	28.07	-4.57%	34,395
Oct 9, 2025	33.38	33.38	32.37	32.59	29.41	-2.40%	11,250
Oct 8, 2025	33.85	33.85	32.72	33.39	30.14	0.45%	17,430
Oct 7, 2025	35.55	35.55	33.24	33.24	30.00	-6.25%	28,824
Oct 6, 2025	35.80	35.80	35.23	35.46	32.00	1.16%	27,980
Oct 3, 2025	34.82	35.18	34.56	35.05	31.64	0.31%	35,241
Oct 2, 2025	34.82	35.14	34.62	34.94	31.54	1.57%	32,455
Oct 1, 2025	34.13	34.67	34.00	34.40	31.05	3.52%	32,474
Sep 30, 2025	33.23	33.41	32.81	33.23	29.99	-0.85%	29,653
Sep 29, 2025	32.49	33.62	32.39	33.52	30.25	4.40%	45,357
Sep 26, 2025	31.39	32.11	31.18	32.10	28.98	-8.56%	18,779
Sep 25, 2025	37.25	37.25	34.30	35.11	28.38	-6.30%	52,242
Sep 24, 2025	38.26	38.62	37.37	37.47	30.28	-0.95%	29,504
Sep 23, 2025	38.58	38.73	37.83	37.83	30.57	-1.78%	12,005
Sep 22, 2025	38.43	39.88	37.98	38.51	31.13	-1.55%	76,448
Sep 19, 2025	39.32	39.49	38.48	39.12	31.62	-0.56%	39,864
Sep 18, 2025	38.64	39.61	38.52	39.34	31.79	3.68%	25,338
Sep 17, 2025	38.26	38.59	37.59	37.94	30.66	-0.87%	12,492
Sep 16, 2025	37.89	38.33	37.32	38.27	30.93	2.15%	36,560
Sep 15, 2025	37.80	37.80	36.82	37.47	30.28	-1.06%	23,799
Sep 12, 2025	37.76	38.16	37.49	37.87	30.61	1.80%	28,018
Sep 11, 2025	37.25	37.58	37.04	37.20	30.06	-	6,156
Sep 10, 2025	37.89	38.47	37.00	37.20	30.06	-0.51%	19,283
Sep 9, 2025	37.48	37.69	36.89	37.39	30.22	-0.28%	8,065
Sep 8, 2025	37.19	37.59	36.72	37.50	30.30	-0.14%	17,413
Sep 5, 2025	37.48	37.61	36.00	37.55	30.35	2.13%	13,482