Inmax Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	186,961
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
May 19, 2026	42.40	42.40	42.40	42.40	42.40	-9.98%	451,196
May 18, 2026	48.10	48.70	46.50	47.10	47.10	-6.92%	1,048,418
May 15, 2026	52.90	53.80	50.00	50.60	50.60	-3.98%	904,697
May 14, 2026	54.10	54.10	52.20	52.70	52.70	-2.41%	894,671
May 13, 2026	57.50	57.50	54.00	54.00	54.00	-9.85%	2,263,362
May 12, 2026	63.00	64.30	59.90	59.90	59.90	-5.82%	1,771,648
May 11, 2026	65.50	66.10	62.90	63.60	63.60	-1.40%	1,344,092
May 8, 2026	64.60	64.70	62.30	64.50	64.50	-0.15%	1,065,195
May 7, 2026	65.50	66.40	63.80	64.60	64.60	-0.92%	1,047,195
May 6, 2026	68.70	69.60	64.40	65.20	65.20	-3.69%	1,969,760
May 5, 2026	64.00	68.90	61.80	67.70	67.70	3.68%	2,271,202
May 4, 2026	67.00	67.40	64.20	65.30	65.30	0.62%	2,178,727
Apr 30, 2026	63.20	67.70	61.50	64.90	64.90	3.34%	2,667,862
Apr 29, 2026	62.00	67.70	62.00	62.80	62.80	1.95%	4,398,201
Apr 28, 2026	63.80	64.00	61.00	61.60	61.60	-1.75%	678,710
Apr 27, 2026	61.50	64.00	60.00	62.70	62.70	5.73%	851,821
Apr 24, 2026	60.50	60.50	55.80	59.30	59.30	-0.84%	696,157
Apr 23, 2026	64.40	64.40	57.90	59.80	59.80	-5.68%	1,080,739
Apr 22, 2026	69.00	69.00	63.40	63.40	63.40	-5.09%	1,306,244
Apr 21, 2026	66.00	69.70	65.00	66.80	66.80	5.36%	1,583,980
Apr 20, 2026	60.00	63.40	58.90	63.40	63.40	9.88%	1,860,324
Apr 17, 2026	58.00	58.90	57.70	57.70	57.70	-0.52%	641,420
Apr 16, 2026	60.70	60.70	57.40	58.00	58.00	-1.69%	628,491
Apr 15, 2026	58.80	61.00	58.80	59.00	59.00	0.17%	919,268
Apr 14, 2026	59.50	61.00	56.80	58.90	58.90	2.08%	3,103,047
Apr 13, 2026	55.50	58.50	52.40	57.70	57.70	8.46%	3,867,994
Apr 10, 2026	53.20	53.20	50.20	53.20	53.20	9.80%	2,060,427
Apr 9, 2026	48.45	48.45	48.45	48.45	48.45	9.99%	635,138
Apr 8, 2026	42.95	44.25	42.95	44.05	44.05	0.69%	221,090
Apr 7, 2026	41.85	44.70	41.25	43.75	43.75	7.63%	341,046
Apr 2, 2026	40.60	41.95	40.20	40.65	40.65	0.37%	125,399
Apr 1, 2026	40.50	40.80	39.40	40.50	40.50	6.02%	136,957
Mar 31, 2026	39.45	39.45	38.00	38.20	38.20	-3.17%	137,507
Mar 30, 2026	40.50	40.50	39.00	39.45	39.45	-2.59%	205,684
Mar 27, 2026	40.90	40.90	40.15	40.50	40.50	-1.22%	103,631
Mar 26, 2026	44.00	44.00	41.00	41.00	41.00	-0.49%	101,429
Mar 25, 2026	40.70	42.10	40.70	41.20	41.20	1.23%	154,256
Mar 24, 2026	41.00	42.05	40.40	40.70	40.70	-0.25%	188,858
Mar 23, 2026	41.50	42.25	40.50	40.80	40.80	-3.09%	311,263
Mar 20, 2026	44.20	44.25	41.90	42.10	42.10	-4.32%	443,025
Mar 19, 2026	45.15	45.15	43.50	44.00	44.00	-3.93%	326,350
Mar 18, 2026	47.20	47.20	45.50	45.80	45.80	0.44%	232,524