IMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	45.42	45.51	45.30	45.39	45.39	-0.02%	283,043
Jun 5, 2025	45.50	45.58	45.29	45.40	45.40	0.31%	506,988
Jun 4, 2025	45.17	45.41	45.08	45.26	45.26	0.40%	303,500
Jun 3, 2025	45.06	45.15	44.93	45.08	45.08	-0.64%	539,417
Jun 2, 2025	44.90	45.41	44.77	45.37	45.37	1.52%	961,730
May 30, 2025	44.60	44.76	44.36	44.69	44.69	0.29%	371,652
May 29, 2025	44.72	44.72	44.34	44.56	44.56	0.27%	418,176
May 28, 2025	44.51	44.56	44.37	44.44	44.44	-1.07%	379,025
May 27, 2025	44.88	45.00	44.82	44.92	44.92	1.47%	449,425
May 23, 2025	43.74	44.39	43.74	44.27	44.27	0.39%	682,481
May 22, 2025	43.92	44.21	43.84	44.10	44.10	0.25%	436,837
May 21, 2025	44.23	44.42	43.94	43.99	43.99	-0.50%	242,535
May 20, 2025	44.04	44.28	44.04	44.21	44.21	0.59%	409,233
May 19, 2025	43.50	43.99	43.50	43.95	43.95	0.94%	242,673
May 16, 2025	43.43	43.60	43.31	43.54	43.54	0.39%	281,804
May 15, 2025	43.13	43.41	43.06	43.37	43.37	1.40%	237,730
May 14, 2025	43.04	43.04	42.67	42.77	42.77	-0.28%	217,720
May 13, 2025	42.83	43.01	42.71	42.89	42.89	0.02%	267,387
May 12, 2025	42.82	42.92	42.59	42.88	42.88	-0.39%	362,621
May 9, 2025	43.20	43.20	42.87	43.05	43.05	0.51%	312,205
May 8, 2025	43.23	43.23	42.83	42.83	42.83	-0.30%	954,727
May 7, 2025	43.07	43.23	42.86	42.96	42.96	-0.42%	286,406
May 6, 2025	43.11	43.25	42.97	43.14	43.14	0.02%	288,290
May 5, 2025	43.09	43.28	43.09	43.13	43.13	0.07%	629,464
May 2, 2025	43.00	43.17	42.87	43.10	43.10	2.16%	265,394
May 1, 2025	42.58	42.58	42.18	42.19	42.19	-0.35%	363,472
Apr 30, 2025	41.98	42.41	41.79	42.34	42.34	-0.02%	297,078
Apr 29, 2025	42.05	42.38	42.05	42.35	42.35	0.43%	261,937
Apr 28, 2025	41.80	42.19	41.80	42.17	42.17	0.62%	837,425
Apr 25, 2025	41.63	41.93	41.45	41.91	41.91	0.67%	1,096,886
Apr 24, 2025	41.16	41.69	41.16	41.63	41.63	1.49%	577,542
Apr 23, 2025	41.30	41.36	40.92	41.02	41.02	0.27%	273,490
Apr 22, 2025	40.50	41.01	40.50	40.91	40.91	1.97%	263,593
Apr 21, 2025	40.48	40.60	39.75	40.12	40.12	-0.50%	267,386
Apr 17, 2025	40.22	40.59	40.17	40.32	40.32	1.13%	265,616
Apr 16, 2025	39.96	40.25	39.71	39.87	39.87	-0.18%	544,048
Apr 15, 2025	39.76	40.13	39.76	39.94	39.94	1.19%	316,117
Apr 14, 2025	39.24	39.64	39.12	39.47	39.47	1.26%	215,444
Apr 11, 2025	38.18	39.06	38.05	38.98	38.98	2.58%	332,707
Apr 10, 2025	38.02	38.28	37.15	38.00	38.00	-1.73%	810,340
Apr 9, 2025	35.99	38.82	35.81	38.67	38.67	7.33%	609,351
Apr 8, 2025	37.47	37.48	35.65	36.03	36.03	0.06%	974,915
Apr 7, 2025	35.56	37.48	35.35	36.01	36.01	-2.09%	602,682
Apr 4, 2025	37.90	38.01	36.73	36.78	36.78	-6.91%	636,504
Apr 3, 2025	39.71	40.10	39.48	39.51	39.51	-2.08%	471,067
Apr 2, 2025	39.78	40.35	39.74	40.35	40.35	0.57%	335,938
Apr 1, 2025	39.91	40.21	39.72	40.12	40.12	0.45%	381,556
Mar 31, 2025	39.57	39.97	39.44	39.94	39.94	-0.40%	807,472
Mar 28, 2025	40.40	40.41	40.08	40.10	40.10	-1.11%	323,424
Mar 27, 2025	40.41	40.62	40.32	40.55	40.55	0.20%	251,913