Image Match Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	28.50	33.55	28.40	31.40	31.40	10.18%	526,548
Jul 8, 2026	27.10	29.10	25.90	28.50	28.50	5.56%	107,403
Jul 7, 2026	27.60	28.00	25.75	27.00	27.00	-2.17%	43,372
Jul 6, 2026	27.30	28.10	27.00	27.60	27.60	1.28%	49,126
Jul 3, 2026	26.40	27.40	25.75	27.25	27.25	3.22%	22,252
Jul 2, 2026	26.35	27.25	25.60	26.40	26.40	-	70,834
Jul 1, 2026	27.50	27.50	26.05	26.40	26.40	-3.83%	67,410
Jun 30, 2026	28.00	28.00	26.90	27.45	27.45	1.67%	46,535
Jun 29, 2026	28.05	28.05	26.65	27.00	27.00	0.37%	28,335
Jun 26, 2026	28.00	28.05	26.90	26.90	26.90	-3.76%	31,395
Jun 25, 2026	28.00	28.40	27.00	27.95	27.95	-0.18%	58,813
Jun 24, 2026	27.90	28.00	27.10	28.00	28.00	0.36%	22,016
Jun 23, 2026	28.30	28.35	26.50	27.90	27.90	-1.59%	156,931
Jun 22, 2026	27.70	28.60	26.90	28.35	28.35	2.35%	247,342
Jun 18, 2026	27.15	28.10	26.70	27.70	27.70	2.21%	28,026
Jun 17, 2026	28.00	28.00	26.10	27.10	27.10	-3.56%	42,535
Jun 16, 2026	28.55	28.55	27.35	28.10	28.10	2.55%	51,856
Jun 15, 2026	27.30	28.40	27.10	27.40	27.40	0.37%	121,031
Jun 12, 2026	27.35	27.75	26.20	27.30	27.30	0.18%	39,464
Jun 11, 2026	27.75	27.75	26.15	27.25	27.25	-2.15%	27,900
Jun 10, 2026	28.10	28.45	27.20	27.85	27.85	-0.89%	33,161
Jun 9, 2026	26.90	29.45	26.90	28.10	28.10	4.46%	79,505
Jun 8, 2026	28.10	28.10	25.90	26.90	26.90	-4.95%	117,477
Jun 5, 2026	28.30	28.35	27.90	28.30	28.30	1.07%	10,085
Jun 4, 2026	28.70	28.70	27.90	28.00	28.00	-2.44%	46,015
Jun 3, 2026	28.90	29.10	28.05	28.70	28.70	-0.35%	141,845
Jun 2, 2026	29.45	29.65	28.30	28.80	28.80	-3.68%	110,694
Jun 1, 2026	30.10	30.60	28.40	29.90	29.90	-0.66%	235,698
May 29, 2026	30.70	30.70	29.85	30.10	30.10	-1.95%	110,460
May 28, 2026	30.70	31.00	29.90	30.70	30.70	-	185,583
May 27, 2026	30.35	31.70	29.95	30.70	30.70	1.15%	146,259
May 26, 2026	32.10	32.10	29.45	30.35	30.35	-5.45%	350,808
May 25, 2026	31.45	32.85	30.95	32.10	32.10	2.23%	395,780
May 22, 2026	31.50	31.80	30.60	31.40	31.40	-0.32%	170,016
May 21, 2026	31.60	32.35	30.40	31.50	31.50	-0.16%	148,799
May 20, 2026	32.60	32.60	30.40	31.55	31.55	1.12%	133,886
May 19, 2026	31.25	32.75	31.00	31.20	31.20	-0.16%	139,688
May 18, 2026	31.25	31.35	30.00	31.25	31.25	-	106,012
May 15, 2026	32.00	33.05	30.00	31.25	31.25	-2.19%	260,045
May 14, 2026	32.00	32.55	30.75	31.95	31.95	1.43%	191,690
May 13, 2026	31.90	32.10	30.20	31.50	31.50	-2.78%	248,789
May 12, 2026	32.90	34.60	31.00	32.40	32.40	0.31%	273,352
May 11, 2026	32.70	34.75	30.90	32.30	32.30	-1.22%	332,561
May 8, 2026	34.00	34.00	30.40	32.70	32.70	-0.91%	1,129,437
May 7, 2026	33.65	34.65	31.00	33.00	33.00	-0.15%	514,640
May 6, 2026	31.70	34.65	30.25	33.05	33.05	4.26%	681,001
May 5, 2026	31.35	32.25	30.35	31.70	31.70	2.92%	294,694
May 4, 2026	31.50	31.65	29.45	30.80	30.80	-2.22%	316,432
Apr 30, 2026	29.70	33.15	29.70	31.50	31.50	6.06%	437,194
Apr 29, 2026	29.70	29.85	28.90	29.70	29.70	-	158,929