Inmax Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	35.25	35.95	35.25	35.55	35.55	-0.56%	122,807
Sep 4, 2026	35.20	35.95	35.10	35.75	35.75	0.99%	126,957
Sep 3, 2026	36.90	36.90	35.40	35.40	35.40	-2.48%	247,197
Sep 2, 2026	37.00	37.00	36.00	36.30	36.30	-0.95%	213,403
Sep 1, 2026	37.45	37.45	36.35	36.65	36.65	-0.27%	121,118
Aug 31, 2026	36.50	37.65	36.10	36.75	36.75	1.94%	239,456
Aug 28, 2026	35.95	36.25	35.35	36.05	36.05	1.55%	134,206
Aug 27, 2026	36.20	36.40	35.35	35.50	35.50	-0.14%	169,842
Aug 26, 2026	36.10	36.50	35.35	35.55	35.55	-0.42%	124,481
Aug 25, 2026	36.50	36.50	35.30	35.70	35.70	-1.65%	131,482
Aug 24, 2026	36.75	38.85	36.00	36.30	36.30	-	397,460
Aug 21, 2026	36.00	36.60	35.75	36.30	36.30	1.68%	124,951
Aug 20, 2026	36.00	36.90	35.10	35.70	35.70	0.85%	257,460
Aug 19, 2026	35.05	35.85	34.65	35.40	35.40	-	140,145
Aug 18, 2026	35.95	37.15	35.00	35.40	35.40	0.71%	164,714
Aug 17, 2026	36.00	36.00	34.80	35.15	35.15	-2.77%	124,689
Aug 14, 2026	36.60	37.00	35.70	36.15	36.15	-0.69%	153,694
Aug 13, 2026	37.65	37.65	36.15	36.40	36.40	-2.02%	151,461
Aug 12, 2026	37.80	37.80	36.60	37.15	37.15	1.78%	142,100
Aug 11, 2026	36.35	37.95	34.80	36.50	36.50	4.29%	170,534
Aug 10, 2026	35.60	36.10	34.00	35.00	35.00	-1.69%	299,340
Aug 7, 2026	35.75	37.35	35.40	35.60	35.60	-2.73%	192,136
Aug 6, 2026	36.20	36.60	35.25	36.60	36.60	1.10%	122,234
Aug 5, 2026	37.45	37.45	36.05	36.20	36.20	-0.55%	132,991
Aug 4, 2026	37.35	38.00	36.20	36.40	36.40	-2.28%	340,286
Aug 3, 2026	38.05	38.30	37.10	37.25	37.25	-3.75%	210,530
Jul 31, 2026	35.50	40.80	35.50	38.70	38.70	4.31%	307,865
Jul 30, 2026	40.00	42.00	36.95	37.10	37.10	-7.25%	383,738
Jul 29, 2026	41.60	43.05	39.00	40.00	40.00	-3.85%	441,375
Jul 28, 2026	45.50	47.90	41.25	41.60	41.60	-8.57%	1,733,656
Jul 27, 2026	45.50	45.50	45.50	45.50	45.50	9.90%	192,120
Jul 24, 2026	41.40	41.40	41.40	41.40	41.40	9.96%	181,374
Jul 23, 2026	37.65	37.65	37.65	37.65	37.65	9.93%	281,285
Jul 22, 2026	34.25	34.25	34.25	34.25	34.25	9.95%	58,335
Jun 10, 2026	31.15	33.30	31.15	31.15	31.15	-9.97%	1,849,946
Jun 9, 2026	33.25	38.90	33.25	34.60	34.60	-6.23%	720,388
Jun 8, 2026	36.90	36.90	36.90	36.90	36.90	-10.00%	137,219
Jun 5, 2026	41.95	41.95	38.25	41.00	41.00	-1.20%	184,965
Jun 4, 2026	42.60	42.70	41.50	41.50	41.50	-4.05%	194,791
Jun 3, 2026	44.90	44.90	42.00	43.25	43.25	3.35%	115,744
Jun 2, 2026	43.40	43.40	40.80	41.85	41.85	-0.24%	95,091
Jun 1, 2026	40.90	42.00	40.30	41.95	41.95	4.35%	154,613
May 29, 2026	37.90	40.20	37.90	40.20	40.20	-4.51%	251,699
May 28, 2026	44.60	44.60	42.00	42.10	42.10	-8.48%	199,020
May 27, 2026	50.20	50.20	42.95	46.00	46.00	0.66%	771,545
May 26, 2026	45.70	45.70	45.70	45.70	45.70	9.99%	39,501
May 25, 2026	40.00	41.55	40.00	41.55	41.55	9.92%	371,925
May 22, 2026	32.50	37.80	32.50	37.80	37.80	9.88%	975,605
May 21, 2026	34.40	34.40	34.40	34.40	34.40	-9.95%	595,774
May 20, 2026	38.20	38.20	38.20	38.20	38.20	-9.91%	299,041