Image Match Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	29.45	31.35	28.65	29.90	29.90	2.75%	1,049,611
Apr 16, 2026	28.10	29.15	26.95	29.10	29.10	3.93%	398,187
Apr 15, 2026	28.60	28.60	26.90	28.00	28.00	-1.41%	316,789
Apr 14, 2026	26.60	28.40	26.40	28.40	28.40	6.77%	258,060
Apr 13, 2026	27.00	27.30	25.90	26.60	26.60	-1.48%	136,658
Apr 10, 2026	26.25	28.60	25.00	27.00	27.00	3.25%	199,692
Apr 9, 2026	24.50	27.35	24.50	26.15	26.15	3.77%	169,362
Apr 8, 2026	25.65	25.65	23.60	25.20	25.20	-1.75%	164,851
Apr 7, 2026	24.60	25.65	23.00	25.65	25.65	4.91%	121,256
Apr 2, 2026	24.80	24.80	23.90	24.45	24.45	-1.01%	44,556
Apr 1, 2026	25.10	25.10	23.90	24.70	24.70	-1.40%	6,012
Mar 31, 2026	24.95	25.05	23.50	25.05	25.05	-	301,159
Mar 30, 2026	25.45	25.45	24.80	25.05	25.05	-1.18%	31,103
Mar 27, 2026	24.90	26.05	24.90	25.35	25.35	1.20%	45,867
Mar 26, 2026	25.75	26.80	24.15	25.05	25.05	-2.72%	158,376
Mar 25, 2026	23.80	25.75	23.70	25.75	25.75	8.19%	279,216
Mar 24, 2026	24.00	24.05	23.60	23.80	23.80	-1.24%	66,558
Mar 23, 2026	25.00	25.30	23.80	24.10	24.10	-4.74%	142,648
Mar 20, 2026	25.00	25.95	24.75	25.30	25.30	1.40%	96,800
Mar 19, 2026	24.90	26.05	24.70	24.95	24.95	-1.96%	206,418
Mar 18, 2026	26.20	26.80	24.60	25.45	25.45	-2.49%	236,461
Mar 17, 2026	27.10	27.10	25.80	26.10	26.10	-3.69%	388,654
Mar 16, 2026	27.00	27.45	26.30	27.10	27.10	0.37%	71,905
Mar 13, 2026	27.60	27.60	26.25	27.00	27.00	-0.37%	43,716
Mar 12, 2026	26.90	27.55	26.90	27.10	27.10	-	41,393
Mar 11, 2026	26.70	27.25	26.70	27.10	27.10	-0.55%	31,237
Mar 10, 2026	27.25	27.30	26.70	27.25	27.25	-	12,012
Mar 9, 2026	26.80	27.55	26.70	27.25	27.25	0.74%	5,504
Mar 6, 2026	27.00	27.05	26.45	27.05	27.05	-0.18%	31,105
Mar 5, 2026	27.10	27.10	26.80	27.10	27.10	0.18%	38,141
Mar 4, 2026	27.20	27.60	26.90	27.05	27.05	-1.28%	48,101
Mar 3, 2026	27.55	27.55	27.10	27.40	27.40	-0.54%	70,126
Mar 2, 2026	27.50	27.65	27.00	27.55	27.55	0.18%	73,555
Feb 26, 2026	27.45	27.65	26.95	27.50	27.50	0.18%	89,212
Feb 25, 2026	28.00	28.00	27.00	27.45	27.45	-1.96%	153,595
Feb 24, 2026	28.15	28.30	26.90	28.00	28.00	-1.75%	152,278
Feb 23, 2026	29.10	29.10	28.15	28.50	28.50	0.35%	46,104
Feb 11, 2026	28.60	29.20	27.80	28.40	28.40	-2.74%	39,202
Feb 10, 2026	29.10	29.20	27.85	29.20	29.20	2.46%	84,051
Feb 9, 2026	28.65	29.55	28.10	28.50	28.50	-1.04%	77,479
Feb 6, 2026	28.75	28.80	27.90	28.80	28.80	0.17%	36,105
Feb 5, 2026	28.80	29.65	27.00	28.75	28.75	-1.71%	147,509
Feb 4, 2026	27.50	30.10	27.40	29.25	29.25	6.75%	236,623
Feb 3, 2026	27.55	27.65	26.90	27.40	27.40	-0.36%	48,487
Feb 2, 2026	27.00	27.95	26.60	27.50	27.50	-1.08%	33,198
Jan 30, 2026	28.00	28.00	26.90	27.80	27.80	-0.54%	50,505
Jan 29, 2026	28.10	28.70	27.70	27.95	27.95	-0.53%	43,270
Jan 28, 2026	28.10	28.20	27.85	28.10	28.10	-	37,152
Jan 27, 2026	28.20	28.50	27.85	28.10	28.10	-0.88%	40,548
Jan 26, 2026	28.80	28.80	28.20	28.35	28.35	-1.22%	55,039