IMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	48.53	48.68	48.38	48.68	48.68	1.48%	475,749
Dec 31, 2025	48.10	48.10	47.93	47.97	47.97	-0.46%	1,221,960
Dec 30, 2025	48.33	48.38	48.19	48.19	48.19	0.23%	241,247
Dec 29, 2025	48.05	48.17	47.97	48.08	48.08	-0.70%	334,973
Dec 26, 2025	48.43	48.43	48.27	48.42	48.42	0.14%	300,164
Dec 24, 2025	48.24	48.39	48.24	48.35	48.35	0.14%	153,448
Dec 23, 2025	48.21	48.33	48.18	48.28	48.28	0.60%	299,196
Dec 22, 2025	47.89	48.07	47.84	47.99	47.99	0.36%	809,479
Dec 19, 2025	47.67	48.00	47.67	47.82	47.82	0.99%	937,809
Dec 18, 2025	47.39	47.59	47.23	47.35	47.35	0.83%	867,207
Dec 17, 2025	47.43	47.45	46.95	46.96	46.96	-0.76%	1,375,574
Dec 16, 2025	47.45	47.53	47.19	47.32	47.32	-4.06%	525,977
Dec 15, 2025	49.47	49.54	49.25	49.32	47.60	0.39%	315,461
Dec 12, 2025	49.52	49.57	48.86	49.13	47.42	-0.93%	809,456
Dec 11, 2025	49.37	49.63	49.31	49.59	47.86	0.73%	397,041
Dec 10, 2025	48.73	49.39	48.71	49.23	47.51	1.01%	613,842
Dec 9, 2025	48.79	48.95	48.73	48.74	47.04	0.08%	242,267
Dec 8, 2025	48.79	48.81	48.57	48.70	47.00	0.16%	439,856
Dec 5, 2025	48.87	48.98	48.51	48.62	46.92	-0.12%	254,982
Dec 4, 2025	48.54	48.76	48.54	48.68	46.98	0.58%	267,861
Dec 3, 2025	48.29	48.47	48.20	48.40	46.71	0.35%	724,985
Dec 2, 2025	48.21	48.28	48.05	48.23	46.55	0.54%	466,374
Dec 1, 2025	48.08	48.21	47.94	47.97	46.30	-0.87%	491,531
Nov 28, 2025	48.21	48.39	48.15	48.39	46.70	0.56%	870,404
Nov 26, 2025	47.76	48.21	47.76	48.12	46.44	1.50%	272,446
Nov 25, 2025	47.03	47.44	46.85	47.41	45.76	1.26%	508,150
Nov 24, 2025	46.68	46.89	46.60	46.82	45.19	0.26%	472,152
Nov 21, 2025	46.63	46.85	46.31	46.70	45.07	0.76%	1,316,208
Nov 20, 2025	47.41	47.47	46.35	46.35	44.73	-1.19%	425,701
Nov 19, 2025	47.09	47.28	46.73	46.91	45.27	-0.66%	593,533
Nov 18, 2025	47.13	47.36	46.94	47.22	45.57	-1.07%	689,318
Nov 17, 2025	48.05	48.18	47.55	47.73	46.06	-1.20%	530,303
Nov 14, 2025	47.92	48.37	47.92	48.31	46.62	-0.33%	479,583
Nov 13, 2025	49.00	49.06	48.41	48.47	46.78	-1.04%	729,471
Nov 12, 2025	48.72	49.04	48.63	48.98	47.27	0.89%	1,039,536
Nov 11, 2025	48.51	48.62	48.38	48.55	46.86	0.23%	397,147
Nov 10, 2025	48.17	48.47	48.10	48.44	46.75	1.25%	560,088
Nov 7, 2025	47.34	47.84	47.27	47.84	46.17	0.36%	505,488
Nov 6, 2025	47.76	47.87	47.55	47.67	46.01	-0.15%	510,909
Nov 5, 2025	47.47	47.79	47.47	47.74	46.08	0.74%	439,574
Nov 4, 2025	47.28	47.58	47.23	47.40	45.74	-0.99%	859,569
Nov 3, 2025	47.83	47.87	47.65	47.87	46.20	0.45%	382,417
Oct 31, 2025	47.66	47.71	47.45	47.66	45.99	0.01%	255,122
Oct 30, 2025	47.45	47.80	47.45	47.65	45.99	-0.23%	363,845
Oct 29, 2025	48.03	48.08	47.55	47.76	46.09	-0.52%	400,285
Oct 28, 2025	47.84	48.13	47.84	48.01	46.33	0.57%	540,739
Oct 27, 2025	47.73	47.79	47.63	47.74	46.07	0.57%	386,703
Oct 24, 2025	47.49	47.56	47.41	47.47	45.81	0.02%	305,757
Oct 23, 2025	47.36	47.50	47.31	47.46	45.80	0.68%	443,975
Oct 22, 2025	47.19	47.33	46.94	47.14	45.49	-0.08%	518,151