IMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	51.24	51.37	50.50	50.69	50.69	-1.73%	1,458,126
Jan 29, 2026	51.91	51.91	50.81	51.58	51.58	0.41%	753,164
Jan 28, 2026	51.43	51.50	51.08	51.37	51.37	-0.66%	889,588
Jan 27, 2026	51.27	51.76	51.27	51.71	51.71	2.01%	606,768
Jan 26, 2026	50.83	50.95	50.67	50.69	50.69	0.44%	1,228,105
Jan 23, 2026	50.15	50.49	49.97	50.47	50.47	0.62%	623,173
Jan 22, 2026	50.31	50.33	49.99	50.16	50.16	0.28%	1,774,196
Jan 21, 2026	49.83	50.26	49.53	50.02	50.02	0.56%	2,262,906
Jan 20, 2026	49.74	50.07	49.64	49.74	49.74	-1.05%	492,429
Jan 16, 2026	50.21	50.33	50.02	50.27	50.27	0.30%	605,139
Jan 15, 2026	50.21	50.33	50.12	50.12	50.12	0.14%	394,816
Jan 14, 2026	50.06	50.08	49.87	50.05	50.05	0.14%	433,354
Jan 13, 2026	50.03	50.07	49.82	49.98	49.98	-0.34%	321,510
Jan 12, 2026	49.84	50.16	49.84	50.15	50.15	0.91%	434,264
Jan 9, 2026	49.46	49.70	49.42	49.70	49.70	0.65%	688,266
Jan 8, 2026	49.23	49.38	49.17	49.38	49.38	0.06%	380,469
Jan 7, 2026	49.48	49.48	49.26	49.35	49.35	-0.36%	436,144
Jan 6, 2026	49.70	49.72	49.46	49.53	49.53	-	650,555
Jan 5, 2026	49.02	49.55	49.02	49.53	49.53	1.75%	458,721
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