IMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.35	38.43	38.15	38.42	38.42	-0.03%	939,283
Nov 19, 2024	38.12	38.50	38.10	38.43	38.43	0.13%	164,101
Nov 18, 2024	38.14	38.45	38.13	38.38	38.38	0.24%	211,641
Nov 15, 2024	38.26	38.30	38.09	38.29	38.29	-0.18%	478,894
Nov 14, 2024	38.57	38.62	38.32	38.36	38.36	0.08%	179,114
Nov 13, 2024	38.45	38.46	38.20	38.33	38.33	-0.47%	159,254
Nov 12, 2024	38.77	38.77	38.30	38.51	38.51	-1.51%	147,728
Nov 11, 2024	39.14	39.22	39.08	39.10	39.10	0.36%	222,376
Nov 8, 2024	39.13	39.13	38.88	38.96	38.96	-0.87%	467,515
Nov 7, 2024	39.14	39.34	39.09	39.30	39.30	1.39%	170,961
Nov 6, 2024	38.88	38.88	38.52	38.76	38.76	-1.42%	261,945
Nov 5, 2024	39.02	39.32	39.00	39.32	39.32	0.64%	83,843
Nov 4, 2024	39.18	39.31	38.99	39.07	39.07	0.31%	134,890
Nov 1, 2024	39.05	39.19	38.92	38.95	38.95	0.49%	190,368
Oct 31, 2024	39.01	39.01	38.63	38.76	38.76	-1.27%	755,105
Oct 30, 2024	39.13	39.36	39.13	39.26	39.26	-0.46%	150,890
Oct 29, 2024	39.44	39.55	39.35	39.44	39.44	-0.39%	137,817
Oct 28, 2024	39.40	39.65	39.39	39.60	39.60	0.62%	102,263
Oct 25, 2024	39.63	39.63	39.27	39.35	39.35	-0.38%	125,145
Oct 24, 2024	39.58	39.58	39.31	39.50	39.50	0.33%	320,487
Oct 23, 2024	39.29	39.41	39.13	39.37	39.37	-0.78%	689,928
Oct 22, 2024	39.57	39.69	39.54	39.68	39.68	-0.35%	222,652
Oct 21, 2024	40.20	40.20	39.80	39.82	39.82	-1.41%	199,037
Oct 18, 2024	40.19	40.40	40.09	40.39	40.39	0.75%	423,802
Oct 17, 2024	40.19	40.24	40.07	40.09	40.09	0.10%	156,888
Oct 16, 2024	40.00	40.11	39.94	40.05	40.05	0.50%	135,912
Oct 15, 2024	40.05	40.05	39.78	39.85	39.85	-0.70%	135,824
Oct 14, 2024	39.92	40.18	39.89	40.13	40.13	0.68%	330,297
Oct 11, 2024	39.69	40.00	39.69	39.86	39.86	0.55%	461,638
Oct 10, 2024	39.60	39.66	39.46	39.64	39.64	-0.03%	120,387
Oct 9, 2024	39.43	39.75	39.43	39.65	39.65	-0.48%	162,631
Oct 8, 2024	39.68	39.84	39.53	39.84	39.84	1.17%	133,071
Oct 7, 2024	39.50	39.63	39.31	39.38	39.38	-0.78%	205,235
Oct 4, 2024	39.59	39.73	39.47	39.69	39.69	0.25%	100,362
Oct 3, 2024	39.51	39.61	39.40	39.59	39.59	-0.83%	240,624
Oct 2, 2024	39.94	39.94	39.65	39.92	39.92	-0.47%	130,278
Oct 1, 2024	40.24	40.30	39.82	40.11	40.11	-0.67%	683,747
Sep 30, 2024	40.38	40.43	40.07	40.38	40.38	0.32%	134,001
Sep 27, 2024	40.63	40.71	40.20	40.25	40.25	-2.14%	96,252
Sep 26, 2024	40.97	41.20	40.82	41.13	41.13	2.70%	148,138
Sep 25, 2024	40.32	40.35	40.03	40.05	40.05	-0.50%	102,776
Sep 24, 2024	40.15	40.29	40.03	40.25	40.25	0.15%	162,787
Sep 23, 2024	40.10	40.29	40.05	40.19	40.19	0.55%	214,865
Sep 20, 2024	40.19	40.19	39.84	39.97	39.97	-0.89%	98,061
Sep 19, 2024	40.15	40.38	39.99	40.33	40.33	3.04%	132,387
Sep 18, 2024	39.25	39.60	39.02	39.14	39.14	-0.25%	218,010
Sep 17, 2024	39.42	39.48	39.11	39.24	39.24	-1.08%	288,553
Sep 16, 2024	39.45	39.67	39.37	39.67	39.67	1.02%	143,161
Sep 13, 2024	39.26	39.46	39.20	39.27	39.27	-	481,889
Sep 12, 2024	38.80	39.27	38.74	39.27	39.27	1.19%	147,626
Sep 11, 2024	38.44	38.82	37.97	38.81	38.81	1.31%	203,172
Sep 10, 2024	38.37	38.37	37.92	38.31	38.31	-0.49%	112,906
Sep 9, 2024	38.41	38.61	38.34	38.50	38.50	1.53%	128,728
Sep 6, 2024	38.71	38.82	37.80	37.92	37.92	-2.89%	277,787
Sep 5, 2024	38.97	39.15	38.84	39.05	39.05	0.05%	126,771
Sep 4, 2024	38.92	39.25	38.90	39.03	39.03	-1.06%	78,482
Sep 3, 2024	40.05	40.08	39.30	39.45	39.45	-1.96%	231,243
Aug 30, 2024	40.33	40.41	40.08	40.24	40.24	0.55%	582,124
Aug 29, 2024	40.14	40.39	39.91	40.02	40.02	0.45%	109,712
Aug 28, 2024	40.04	40.15	39.73	39.84	39.84	-0.38%	173,500
Aug 27, 2024	39.85	40.06	39.83	39.99	39.99	0.65%	81,262
Aug 26, 2024	39.86	39.96	39.68	39.73	39.73	-1.19%	93,086
Aug 23, 2024	39.77	40.24	39.72	40.21	40.21	1.90%	252,750
Aug 22, 2024	39.85	39.85	39.36	39.46	39.46	-0.58%	801,600
Aug 21, 2024	39.61	39.75	39.49	39.69	39.69	0.94%	95,353
Aug 20, 2024	39.41	39.47	39.25	39.32	39.32	-0.46%	112,415
Aug 19, 2024	39.24	39.56	39.24	39.50	39.50	0.95%	107,644
Aug 16, 2024	38.94	39.17	38.92	39.13	39.13	0.38%	456,221
Aug 15, 2024	38.71	39.05	38.68	38.98	38.98	2.07%	147,674
Aug 14, 2024	38.07	38.22	37.98	38.19	38.19	0.53%	130,439
Aug 13, 2024	37.53	38.02	37.53	37.99	37.99	2.41%	126,105
Aug 12, 2024	37.07	37.24	36.95	37.10	37.10	0.26%	128,340
Aug 9, 2024	36.79	37.11	36.73	37.00	37.00	0.03%	504,029
Aug 8, 2024	36.67	37.00	36.46	36.99	36.99	2.52%	157,529
Aug 7, 2024	36.89	36.91	36.06	36.08	36.08	0.78%	358,778
Aug 6, 2024	35.54	36.09	35.37	35.80	35.80	0.28%	1,684,109
Aug 5, 2024	34.65	36.02	34.65	35.70	35.70	-2.30%	792,487
Aug 2, 2024	36.79	36.83	36.15	36.54	36.54	-3.84%	274,499
Aug 1, 2024	38.74	38.86	37.74	38.00	38.00	-3.97%	442,140
Jul 31, 2024	39.45	39.66	39.30	39.57	39.57	2.49%	1,375,630
Jul 30, 2024	38.74	38.82	38.43	38.61	38.61	0.23%	743,425
Jul 29, 2024	38.61	38.69	38.40	38.52	38.52	-0.31%	421,079
Jul 26, 2024	38.41	38.70	38.36	38.64	38.64	1.50%	238,118
Jul 25, 2024	38.09	38.49	37.75	38.07	38.07	-1.37%	293,404
Jul 24, 2024	39.19	39.19	38.60	38.60	38.60	-1.88%	198,772
Jul 23, 2024	39.42	39.53	39.34	39.34	39.34	-0.35%	656,226
Jul 22, 2024	39.33	39.48	39.26	39.48	39.48	1.20%	192,402
Jul 19, 2024	39.14	39.23	39.01	39.01	39.01	-0.56%	323,485
Jul 18, 2024	39.82	39.84	39.12	39.23	39.23	-1.51%	186,528
Jul 17, 2024	40.04	40.12	39.80	39.83	39.83	-1.82%	293,557
Jul 16, 2024	40.30	40.60	40.22	40.57	40.57	1.05%	223,335
Jul 15, 2024	40.49	40.49	40.08	40.15	40.15	-0.64%	159,492
Jul 12, 2024	40.22	40.55	40.20	40.41	40.41	0.97%	161,367
Jul 11, 2024	40.37	40.37	39.98	40.02	40.02	-0.60%	324,012
Jul 10, 2024	39.91	40.26	39.91	40.26	40.26	1.87%	216,903
Jul 9, 2024	39.69	39.69	39.44	39.52	39.52	-0.43%	117,837
Jul 8, 2024	39.88	39.91	39.67	39.69	39.69	-0.30%	133,706
Jul 5, 2024	39.86	39.92	39.56	39.81	39.81	0.63%	125,376
Jul 3, 2024	39.40	39.57	39.39	39.56	39.56	1.18%	264,582
Jul 2, 2024	38.85	39.13	38.78	39.10	39.10	0.59%	369,996