IMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	46.68	46.89	46.60	46.82	46.82	0.26%	472,152
Nov 21, 2025	46.63	46.85	46.31	46.70	46.70	0.76%	1,316,208
Nov 20, 2025	47.41	47.47	46.35	46.35	46.35	-1.19%	425,701
Nov 19, 2025	47.09	47.28	46.73	46.91	46.91	-0.66%	593,533
Nov 18, 2025	47.13	47.36	46.94	47.22	47.22	-1.07%	689,318
Nov 17, 2025	48.05	48.18	47.55	47.73	47.73	-1.20%	530,303
Nov 14, 2025	47.92	48.37	47.92	48.31	48.31	-0.33%	479,583
Nov 13, 2025	49.00	49.06	48.41	48.47	48.47	-1.04%	729,471
Nov 12, 2025	48.72	49.04	48.63	48.98	48.98	0.89%	1,039,536
Nov 11, 2025	48.51	48.62	48.38	48.55	48.55	0.23%	397,147
Nov 10, 2025	48.17	48.47	48.10	48.44	48.44	1.25%	560,088
Nov 7, 2025	47.34	47.84	47.27	47.84	47.84	0.36%	505,488
Nov 6, 2025	47.76	47.87	47.55	47.67	47.67	-0.15%	510,909
Nov 5, 2025	47.47	47.79	47.47	47.74	47.74	0.74%	439,574
Nov 4, 2025	47.28	47.58	47.23	47.40	47.40	-0.99%	859,569
Nov 3, 2025	47.83	47.87	47.65	47.87	47.87	0.45%	382,417
Oct 31, 2025	47.66	47.71	47.45	47.66	47.66	0.01%	255,122
Oct 30, 2025	47.45	47.80	47.45	47.65	47.65	-0.23%	363,845
Oct 29, 2025	48.03	48.08	47.55	47.76	47.76	-0.52%	400,285
Oct 28, 2025	47.84	48.13	47.84	48.01	48.01	0.57%	540,739
Oct 27, 2025	47.73	47.79	47.63	47.74	47.74	0.57%	386,703
Oct 24, 2025	47.49	47.56	47.41	47.47	47.47	0.02%	305,757
Oct 23, 2025	47.36	47.50	47.31	47.46	47.46	0.68%	443,975
Oct 22, 2025	47.19	47.33	46.94	47.14	47.14	-0.08%	518,151
Oct 21, 2025	47.43	47.43	47.16	47.18	47.18	-1.03%	428,710
Oct 20, 2025	47.57	47.71	47.51	47.67	47.67	1.08%	311,489
Oct 17, 2025	47.14	47.23	46.88	47.16	47.16	-0.69%	353,178
Oct 16, 2025	47.51	47.68	47.33	47.49	47.49	0.19%	1,010,231
Oct 15, 2025	47.55	47.66	47.17	47.40	47.40	-0.11%	374,725
Oct 14, 2025	46.94	47.59	46.91	47.45	47.45	0.38%	389,551
Oct 13, 2025	47.07	47.29	47.00	47.27	47.27	0.83%	314,534
Oct 10, 2025	47.40	47.49	46.82	46.88	46.88	-1.43%	499,628
Oct 9, 2025	47.95	47.95	47.44	47.56	47.56	-1.04%	262,879
Oct 8, 2025	48.13	48.13	47.96	48.06	48.06	0.65%	316,241
Oct 7, 2025	47.92	47.93	47.71	47.75	47.75	-0.75%	231,141
Oct 6, 2025	48.21	48.25	48.06	48.11	48.11	-0.10%	213,913
Oct 3, 2025	48.16	48.22	48.00	48.16	48.16	0.52%	202,559
Oct 2, 2025	48.06	48.06	47.65	47.91	47.91	-0.08%	232,453
Oct 1, 2025	47.87	48.05	47.85	47.95	47.95	0.15%	301,959
Sep 30, 2025	47.64	47.91	47.64	47.88	47.88	0.57%	552,157
Sep 29, 2025	47.65	47.76	47.56	47.61	47.61	0.29%	595,806
Sep 26, 2025	47.28	47.49	47.28	47.47	47.47	1.09%	254,201
Sep 25, 2025	46.90	47.02	46.82	46.96	46.96	-0.63%	602,191
Sep 24, 2025	47.36	47.48	47.22	47.26	47.26	-0.19%	185,366
Sep 23, 2025	47.63	47.64	47.34	47.35	47.35	-0.48%	252,105
Sep 22, 2025	47.41	47.63	47.36	47.58	47.58	0.06%	412,845
Sep 19, 2025	47.40	47.58	47.37	47.55	47.55	0.13%	442,741
Sep 18, 2025	47.36	47.54	47.16	47.49	47.49	0.30%	478,945
Sep 17, 2025	47.60	47.67	47.18	47.35	47.35	-0.65%	648,517
Sep 16, 2025	47.80	47.80	47.46	47.66	47.66	-0.73%	441,954