IMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	47.83	47.83	47.65	47.74	-	0.17%	68,872
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
Sep 15, 2025	47.93	48.05	47.80	48.01	48.01	0.80%	530,307
Sep 12, 2025	47.55	47.71	47.53	47.63	47.63	-0.27%	409,886
Sep 11, 2025	47.52	47.77	47.46	47.76	47.76	1.12%	508,152
Sep 10, 2025	47.27	47.37	47.12	47.23	47.23	0.40%	821,334
Sep 9, 2025	46.90	47.04	46.84	47.04	47.04	-0.04%	690,808
Sep 8, 2025	46.95	47.08	46.85	47.06	47.06	1.12%	237,075
Sep 5, 2025	46.77	46.83	46.37	46.54	46.54	0.13%	372,420
Sep 4, 2025	46.30	46.49	46.24	46.48	46.48	1.00%	241,880
Sep 3, 2025	45.78	46.10	45.78	46.02	46.02	-0.11%	234,972
Sep 2, 2025	45.70	46.07	45.61	46.07	46.07	-1.01%	889,830
Aug 29, 2025	46.41	46.57	46.35	46.54	46.54	-0.21%	274,714
Aug 28, 2025	46.62	46.70	46.49	46.64	46.64	0.34%	241,422
Aug 27, 2025	46.34	46.50	46.22	46.48	46.48	-0.53%	348,063
Aug 26, 2025	46.59	46.74	46.53	46.73	46.73	-0.02%	271,128
Aug 25, 2025	47.11	47.18	46.73	46.74	46.74	-1.35%	221,281