IMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.98	37.65	36.98	37.32	37.32	-0.03%	563,241
Dec 19, 2024	37.61	37.61	37.24	37.33	37.33	-0.03%	376,480
Dec 18, 2024	38.41	38.42	37.29	37.34	37.34	-2.79%	277,439
Dec 17, 2024	38.49	38.54	38.39	38.41	38.41	-1.99%	363,907
Dec 16, 2024	39.20	39.32	39.17	39.19	38.61	-	242,814
Dec 13, 2024	39.33	39.33	39.03	39.19	38.61	-0.03%	400,389
Dec 12, 2024	39.42	39.52	39.19	39.20	38.62	-0.88%	136,541
Dec 11, 2024	39.48	39.62	39.42	39.55	38.96	0.82%	228,872
Dec 10, 2024	39.49	39.49	39.23	39.23	38.65	-1.11%	184,945
Dec 9, 2024	40.04	40.04	39.65	39.67	39.08	-0.60%	180,092
Dec 6, 2024	40.07	40.08	39.84	39.91	39.32	-0.57%	121,782
Dec 5, 2024	40.02	40.16	39.99	40.14	39.54	0.98%	527,101
Dec 4, 2024	39.79	39.87	39.74	39.75	39.16	0.25%	391,981
Dec 3, 2024	39.65	39.77	39.56	39.65	39.06	0.49%	139,088
Dec 2, 2024	39.40	39.52	39.19	39.46	38.87	0.55%	175,064
Nov 29, 2024	38.98	39.33	38.98	39.24	38.66	0.98%	673,705
Nov 27, 2024	38.79	38.92	38.75	38.86	38.28	0.83%	516,701
Nov 26, 2024	38.54	38.67	38.40	38.54	37.97	-0.54%	177,144
Nov 25, 2024	38.93	38.97	38.69	38.75	38.17	-0.10%	336,469
Nov 22, 2024	38.63	38.80	38.61	38.79	38.21	0.65%	275,938
Nov 21, 2024	38.39	38.59	38.30	38.54	37.97	0.31%	485,572
Nov 20, 2024	38.35	38.43	38.15	38.42	37.85	-0.03%	939,283
Nov 19, 2024	38.12	38.50	38.10	38.43	37.86	0.13%	164,101
Nov 18, 2024	38.14	38.45	38.13	38.38	37.81	0.24%	211,641
Nov 15, 2024	38.26	38.30	38.09	38.29	37.72	-0.18%	478,894
Nov 14, 2024	38.57	38.62	38.32	38.36	37.79	0.08%	179,114
Nov 13, 2024	38.45	38.46	38.20	38.33	37.76	-0.47%	159,254
Nov 12, 2024	38.77	38.77	38.30	38.51	37.94	-1.51%	147,728
Nov 11, 2024	39.14	39.22	39.08	39.10	38.52	0.36%	222,376
Nov 8, 2024	39.13	39.13	38.88	38.96	38.38	-0.87%	467,515
Nov 7, 2024	39.14	39.34	39.09	39.30	38.72	1.39%	170,961
Nov 6, 2024	38.88	38.88	38.52	38.76	38.18	-1.42%	261,945
Nov 5, 2024	39.02	39.32	39.00	39.32	38.74	0.64%	83,843
Nov 4, 2024	39.18	39.31	38.99	39.07	38.49	0.31%	134,890
Nov 1, 2024	39.05	39.19	38.92	38.95	38.37	0.49%	190,368
Oct 31, 2024	39.01	39.01	38.63	38.76	38.18	-1.27%	755,105
Oct 30, 2024	39.13	39.36	39.13	39.26	38.68	-0.46%	150,890
Oct 29, 2024	39.44	39.55	39.35	39.44	38.85	-0.39%	137,817
Oct 28, 2024	39.40	39.65	39.39	39.60	39.01	0.62%	102,263
Oct 25, 2024	39.63	39.63	39.27	39.35	38.76	-0.38%	125,145
Oct 24, 2024	39.58	39.58	39.31	39.50	38.91	0.33%	320,487
Oct 23, 2024	39.29	39.41	39.13	39.37	38.78	-0.78%	689,928
Oct 22, 2024	39.57	39.69	39.54	39.68	39.09	-0.35%	222,652
Oct 21, 2024	40.20	40.20	39.80	39.82	39.23	-1.41%	199,037
Oct 18, 2024	40.19	40.40	40.09	40.39	39.79	0.75%	423,802
Oct 17, 2024	40.19	40.24	40.07	40.09	39.49	0.10%	156,888
Oct 16, 2024	40.00	40.11	39.94	40.05	39.45	0.50%	135,912
Oct 15, 2024	40.05	40.05	39.78	39.85	39.26	-0.70%	135,824
Oct 14, 2024	39.92	40.18	39.89	40.13	39.53	0.68%	330,297
Oct 11, 2024	39.69	40.00	39.69	39.86	39.27	0.55%	461,638
Oct 10, 2024	39.60	39.66	39.46	39.64	39.05	-0.03%	120,387
Oct 9, 2024	39.43	39.75	39.43	39.65	39.06	-0.48%	162,631
Oct 8, 2024	39.68	39.84	39.53	39.84	39.25	1.17%	133,071
Oct 7, 2024	39.50	39.63	39.31	39.38	38.79	-0.78%	205,235
Oct 4, 2024	39.59	39.73	39.47	39.69	39.10	0.25%	100,362
Oct 3, 2024	39.51	39.61	39.40	39.59	39.00	-0.83%	240,624
Oct 2, 2024	39.94	39.94	39.65	39.92	39.33	-0.47%	130,278
Oct 1, 2024	40.24	40.30	39.82	40.11	39.51	-0.67%	683,747
Sep 30, 2024	40.38	40.43	40.07	40.38	39.78	0.32%	134,001
Sep 27, 2024	40.63	40.71	40.20	40.25	39.65	-2.14%	96,252
Sep 26, 2024	40.97	41.20	40.82	41.13	40.52	2.70%	148,138
Sep 25, 2024	40.32	40.35	40.03	40.05	39.45	-0.50%	102,776
Sep 24, 2024	40.15	40.29	40.03	40.25	39.65	0.15%	162,787
Sep 23, 2024	40.10	40.29	40.05	40.19	39.59	0.55%	214,865
Sep 20, 2024	40.19	40.19	39.84	39.97	39.38	-0.89%	98,061
Sep 19, 2024	40.15	40.38	39.99	40.33	39.73	3.04%	132,387
Sep 18, 2024	39.25	39.60	39.02	39.14	38.56	-0.25%	218,010
Sep 17, 2024	39.42	39.48	39.11	39.24	38.66	-1.08%	288,553
Sep 16, 2024	39.45	39.67	39.37	39.67	39.08	1.02%	143,161
Sep 13, 2024	39.26	39.46	39.20	39.27	38.69	-	481,889
Sep 12, 2024	38.80	39.27	38.74	39.27	38.69	1.19%	147,626
Sep 11, 2024	38.44	38.82	37.97	38.81	38.23	1.31%	203,172
Sep 10, 2024	38.37	38.37	37.92	38.31	37.74	-0.49%	112,906
Sep 9, 2024	38.41	38.61	38.34	38.50	37.93	1.53%	128,728
Sep 6, 2024	38.71	38.82	37.80	37.92	37.36	-2.89%	277,787
Sep 5, 2024	38.97	39.15	38.84	39.05	38.47	0.05%	126,771
Sep 4, 2024	38.92	39.25	38.90	39.03	38.45	-1.06%	78,482
Sep 3, 2024	40.05	40.08	39.30	39.45	38.86	-1.96%	231,243
Aug 30, 2024	40.33	40.41	40.08	40.24	39.64	0.55%	582,124
Aug 29, 2024	40.14	40.39	39.91	40.02	39.42	0.45%	109,712
Aug 28, 2024	40.04	40.15	39.73	39.84	39.25	-0.38%	173,500
Aug 27, 2024	39.85	40.06	39.83	39.99	39.40	0.65%	81,262
Aug 26, 2024	39.86	39.96	39.68	39.73	39.14	-1.19%	93,086
Aug 23, 2024	39.77	40.24	39.72	40.21	39.61	1.90%	252,750
Aug 22, 2024	39.85	39.85	39.36	39.46	38.87	-0.58%	801,600
Aug 21, 2024	39.61	39.75	39.49	39.69	39.10	0.94%	95,353
Aug 20, 2024	39.41	39.47	39.25	39.32	38.74	-0.46%	112,415
Aug 19, 2024	39.24	39.56	39.24	39.50	38.91	0.95%	107,644
Aug 16, 2024	38.94	39.17	38.92	39.13	38.55	0.38%	456,221
Aug 15, 2024	38.71	39.05	38.68	38.98	38.40	2.07%	147,674
Aug 14, 2024	38.07	38.22	37.98	38.19	37.62	0.53%	130,439
Aug 13, 2024	37.53	38.02	37.53	37.99	37.42	2.41%	126,105
Aug 12, 2024	37.07	37.24	36.95	37.10	36.54	0.26%	128,340
Aug 9, 2024	36.79	37.11	36.73	37.00	36.45	0.03%	504,029
Aug 8, 2024	36.67	37.00	36.46	36.99	36.44	2.52%	157,529
Aug 7, 2024	36.89	36.91	36.06	36.08	35.54	0.78%	358,778
Aug 6, 2024	35.54	36.09	35.37	35.80	35.27	0.28%	1,684,109
Aug 5, 2024	34.65	36.02	34.65	35.70	35.17	-2.30%	792,487
Aug 2, 2024	36.79	36.83	36.15	36.54	36.00	-3.84%	274,499
Aug 1, 2024	38.74	38.86	37.74	38.00	37.43	-3.97%	442,140