Skip to main content
logo
Ingles Markets, Incorporated (IMKTA)
NASDAQ: IMKTA · Real-Time Price · USD
68.55
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed

Ingles Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202568.6169.0767.9268.5568.55-0.25%132,848
Dec 30, 202569.4769.8568.6368.7268.72-1.36%114,672
Dec 29, 202570.5571.0069.2769.6769.67-0.84%89,870
Dec 26, 202570.7971.4069.9970.2670.26-1.22%58,031
Dec 24, 202570.5871.4470.5871.1371.130.68%49,286
Dec 23, 202571.4071.4470.2970.6570.65-1.06%75,522
Dec 22, 202571.3971.9271.1071.4171.41-0.40%108,858
Dec 19, 202572.8272.8271.0871.7071.70-2.09%241,174
Dec 18, 202571.9973.4371.1973.2373.231.19%105,918
Dec 17, 202570.9772.3770.9772.3772.371.49%102,991
Dec 16, 202571.5672.1270.6971.3171.31-0.35%94,915
Dec 15, 202570.4372.0569.3071.5671.561.59%135,824
Dec 12, 202570.8371.6570.3270.4470.44-0.91%131,851
Dec 11, 202571.1071.7269.7771.0971.090.25%120,374
Dec 10, 202573.5874.5170.0270.9170.91-4.25%132,657
Dec 9, 202572.6974.2172.5474.0674.061.94%92,649
Dec 8, 202574.5074.7472.4872.6572.65-2.15%114,684
Dec 5, 202575.8575.9073.8774.2574.25-2.53%96,489
Dec 4, 202577.1077.1075.4376.1876.18-1.87%70,916
Dec 3, 202576.1277.8675.4977.6377.631.88%146,324
Dec 2, 202575.2077.4574.6776.2076.201.51%152,752
Dec 1, 202576.7477.3574.8975.0775.07-2.41%130,633
Nov 28, 202577.8678.0076.2376.9276.92-0.48%62,832
Nov 26, 202577.7778.5975.8777.2977.290.36%103,818
Nov 25, 202575.9078.5974.8777.0177.012.20%122,292
Nov 24, 202575.6276.9375.0175.3575.35-0.75%135,095
Nov 21, 202573.8576.3673.8575.9275.923.07%107,775
Nov 20, 202574.4474.5773.1973.6673.66-0.24%83,304
Nov 19, 202573.7474.3873.4273.8473.84-0.32%54,193
Nov 18, 202574.0074.6373.7974.0874.080.12%56,673
Nov 17, 202574.5375.0973.7173.9973.99-0.70%79,653
Nov 14, 202573.4374.5773.0274.5174.511.60%92,826
Nov 13, 202573.2173.7473.0673.3473.340.04%91,013
Nov 12, 202572.7574.0872.7273.3173.310.42%61,628
Nov 11, 202573.6774.0272.9073.0073.00-0.42%65,977
Nov 10, 202574.0074.0072.2073.3173.31-0.97%99,365
Nov 7, 202573.2474.9472.7374.0374.031.42%85,436
Nov 6, 202573.2373.4972.3172.9972.99-1.16%133,542
Nov 5, 202571.9974.2569.3973.8573.852.90%163,001
Nov 4, 202571.5272.2071.4271.7771.770.27%104,320
Nov 3, 202569.1071.6968.1871.5871.583.59%130,553
Oct 31, 202568.2569.7267.5269.1069.100.68%132,237
Oct 30, 202569.4069.4067.1168.6368.63-1.18%197,366
Oct 29, 202571.9372.9768.5469.4569.45-3.47%90,124
Oct 28, 202571.6372.7571.5071.9571.950.14%88,018
Oct 27, 202572.0772.9471.5371.8571.85-0.31%63,840
Oct 24, 202572.8672.9771.9372.0772.07-0.76%60,396
Oct 23, 202573.1373.3571.8772.6272.62-0.77%59,429
Oct 22, 202572.5073.4171.5273.1873.180.74%81,644
Oct 21, 202573.9573.9572.5272.6472.64-1.68%65,089