IMTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	47.91	47.92	47.43	47.92	47.92	-	8
Nov 9, 2026	47.92	47.92	47.92	47.92	47.92	0.16%	629
Nov 6, 2026	47.84	47.84	47.84	47.84	47.84	-0.12%	6
Nov 5, 2026	47.89	47.89	47.89	47.89	47.89	0.35%	102
Nov 4, 2026	47.73	47.73	47.73	47.73	47.73	0.34%	6
Nov 3, 2026	47.57	47.57	47.52	47.57	47.56	-0.27%	1,214
Nov 2, 2026	47.73	47.75	47.70	47.70	47.70	0.18%	2,107
Oct 30, 2026	47.61	47.61	47.61	47.61	47.61	0.18%	11
Oct 29, 2026	47.45	47.54	47.45	47.53	47.53	0.54%	217
Oct 28, 2026	47.27	47.27	47.27	47.27	47.27	-0.24%	6
Oct 27, 2026	47.39	47.39	47.39	47.39	47.39	0.10%	7
Oct 26, 2026	47.34	47.34	47.34	47.34	47.34	0.26%	6
Oct 23, 2026	47.22	47.22	47.22	47.22	47.22	-0.29%	6
Oct 22, 2026	47.35	47.35	47.35	47.35	47.35	1.02%	9
Oct 21, 2026	46.87	46.87	46.87	46.87	46.87	0.02%	26
Oct 20, 2026	46.87	46.87	46.87	46.87	46.86	0.20%	9
Oct 19, 2026	46.77	46.77	46.77	46.77	46.77	-0.29%	9
Oct 16, 2026	47.11	47.11	47.11	47.11	46.91	-0.32%	7
Oct 15, 2026	47.26	47.26	47.26	47.26	47.06	0.95%	8
Oct 14, 2026	46.82	46.82	46.82	46.82	46.61	0.14%	7
Oct 13, 2026	46.76	46.76	46.76	46.76	46.55	0.18%	10
Oct 12, 2026	46.67	46.67	46.67	46.67	46.47	0.04%	10
Oct 9, 2026	46.65	46.65	46.65	46.65	46.45	0.20%	6
Oct 8, 2026	46.56	46.56	46.56	46.56	46.35	0.43%	20
Oct 7, 2026	46.36	46.36	46.36	46.36	46.15	-0.13%	6
Oct 6, 2026	46.42	46.42	46.42	46.42	46.21	0.22%	60
Oct 5, 2026	46.32	46.32	46.32	46.32	46.11	-0.16%	6
Oct 2, 2026	46.39	46.39	46.39	46.39	46.19	-0.37%	10
Oct 1, 2026	46.56	46.56	46.56	46.56	46.36	0.39%	6
Sep 30, 2026	46.38	46.38	46.38	46.38	46.18	-0.06%	8
Sep 29, 2026	46.41	46.41	46.41	46.41	46.20	-0.27%	36
Sep 28, 2026	46.53	46.53	46.53	46.53	46.33	-0.67%	11
Sep 25, 2026	46.84	46.84	46.84	46.84	46.64	0.43%	6
Sep 24, 2026	46.65	46.65	46.65	46.65	46.44	-0.67%	9
Sep 23, 2026	46.96	46.96	46.96	46.96	46.76	-1.03%	6
Sep 22, 2026	47.45	47.45	47.45	47.45	47.24	0.05%	6
Sep 21, 2026	47.43	47.43	47.43	47.43	47.22	0.31%	6
Sep 18, 2026	47.49	47.49	47.49	47.49	47.07	-0.59%	10
Sep 17, 2026	47.77	47.77	47.77	47.77	47.35	0.65%	6
Sep 16, 2026	47.46	47.46	47.46	47.46	47.04	-0.04%	14
Sep 15, 2026	47.48	47.48	47.48	47.48	47.06	-0.04%	6
Sep 14, 2026	47.50	47.50	47.50	47.50	47.08	-0.18%	100
Sep 11, 2026	47.59	47.59	47.59	47.59	47.17	-0.16%	18
Sep 10, 2026	47.66	47.66	47.66	47.66	47.24	-0.71%	6
Sep 9, 2026	48.00	48.00	48.00	48.00	47.58	-0.25%	7
Sep 8, 2026	48.12	48.12	48.12	48.12	47.70	-0.15%	17
Sep 4, 2026	48.20	48.20	48.20	48.20	47.77	0.01%	6
Sep 3, 2026	48.19	48.19	48.19	48.19	47.77	0.15%	9
Sep 2, 2026	48.12	48.12	48.12	48.12	47.70	0.08%	6
Sep 1, 2026	48.19	48.21	48.08	48.08	47.66	-0.29%	2,007