IMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	28.61	29.87	28.61	29.75	-	2.23%	25,114
Oct 16, 2025	30.54	30.75	29.01	29.10	29.10	-4.01%	35,322
Oct 15, 2025	30.82	31.32	30.32	30.32	30.32	-1.41%	14,838
Oct 14, 2025	30.62	31.74	30.62	30.75	30.75	-4.35%	18,066
Oct 13, 2025	31.33	32.32	30.96	32.15	32.15	3.38%	20,240
Oct 10, 2025	33.00	33.00	31.00	31.10	31.10	-4.57%	34,395
Oct 9, 2025	33.38	33.38	32.37	32.59	32.59	-2.40%	11,250
Oct 8, 2025	33.85	33.85	32.72	33.39	33.39	0.45%	17,430
Oct 7, 2025	35.55	35.55	33.24	33.24	33.24	-6.25%	28,824
Oct 6, 2025	35.80	35.80	35.23	35.46	35.46	1.16%	27,980
Oct 3, 2025	34.82	35.18	34.56	35.05	35.05	0.31%	35,241
Oct 2, 2025	34.82	35.14	34.62	34.94	34.94	1.57%	32,455
Oct 1, 2025	34.13	34.67	34.00	34.40	34.40	3.52%	32,474
Sep 30, 2025	33.23	33.41	32.81	33.23	33.23	-0.85%	29,653
Sep 29, 2025	32.49	33.62	32.39	33.52	33.52	4.40%	45,357
Sep 26, 2025	31.39	32.11	31.18	32.10	32.10	-8.56%	18,779
Sep 25, 2025	37.25	37.25	34.30	35.11	31.44	-6.30%	52,242
Sep 24, 2025	38.26	38.62	37.37	37.47	33.55	-0.95%	29,504
Sep 23, 2025	38.58	38.73	37.83	37.83	33.87	-1.78%	12,005
Sep 22, 2025	38.43	39.88	37.98	38.51	34.49	-1.55%	76,448
Sep 19, 2025	39.32	39.49	38.48	39.12	35.03	-0.56%	39,864
Sep 18, 2025	38.64	39.61	38.52	39.34	35.23	3.68%	25,338
Sep 17, 2025	38.26	38.59	37.59	37.94	33.97	-0.87%	12,492
Sep 16, 2025	37.89	38.33	37.32	38.27	34.27	2.15%	36,560
Sep 15, 2025	37.80	37.80	36.82	37.47	33.55	-1.06%	23,799
Sep 12, 2025	37.76	38.16	37.49	37.87	33.91	1.80%	28,018
Sep 11, 2025	37.25	37.58	37.04	37.20	33.31	-	6,156
Sep 10, 2025	37.89	38.47	37.00	37.20	33.31	-0.51%	19,283
Sep 9, 2025	37.48	37.69	36.89	37.39	33.48	-0.28%	8,065
Sep 8, 2025	37.19	37.59	36.72	37.50	33.57	-0.14%	17,413
Sep 5, 2025	37.48	37.61	36.00	37.55	33.62	2.13%	13,482
Sep 4, 2025	36.95	37.21	35.93	36.77	32.92	-1.01%	25,814
Sep 3, 2025	38.05	38.33	36.85	37.14	33.26	-2.39%	18,172
Sep 2, 2025	37.58	38.59	37.27	38.05	34.07	2.09%	35,779
Aug 29, 2025	37.43	37.81	37.27	37.27	33.37	-1.25%	37,232
Aug 28, 2025	38.77	38.77	37.53	37.74	33.79	-0.96%	18,755
Aug 27, 2025	39.00	39.00	38.11	38.11	34.12	-2.39%	29,643
Aug 26, 2025	38.17	39.04	37.87	39.04	34.96	2.37%	35,283
Aug 25, 2025	38.22	38.87	37.92	38.14	34.15	-3.96%	41,107
Aug 22, 2025	37.55	39.71	37.18	39.71	35.56	-3.15%	50,888
Aug 21, 2025	41.27	41.63	40.71	41.00	33.75	-1.67%	49,175
Aug 20, 2025	41.04	41.70	39.72	41.70	34.33	2.22%	18,495
Aug 19, 2025	43.67	43.67	40.42	40.79	33.58	-7.08%	57,383
Aug 18, 2025	43.17	44.25	43.17	43.90	36.14	-0.22%	14,996
Aug 15, 2025	43.96	44.32	43.34	44.00	36.22	-1.58%	29,036
Aug 14, 2025	45.50	45.66	43.96	44.70	36.80	-4.15%	19,163
Aug 13, 2025	47.25	47.56	46.06	46.63	38.39	-1.05%	43,851
Aug 12, 2025	47.70	47.70	46.84	47.13	38.80	-1.01%	36,212
Aug 11, 2025	48.00	48.84	47.61	47.61	39.20	1.36%	37,950
Aug 8, 2025	47.19	48.29	46.49	46.97	38.67	-1.30%	49,556