Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
5.61
-0.24 (-4.10%)
At close: Jun 20, 2025, 4:00 PM
5.77
+0.16 (2.83%)
After-hours: Jun 20, 2025, 7:59 PM EDT
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5.95 | 5.97 | 5.56 | 5.61 | 5.61 | -4.10% | 709,431 |
| Jun 18, 2025 | 6.13 | 6.25 | 5.85 | 5.85 | 5.85 | -4.72% | 589,500 |
| Jun 17, 2025 | 6.06 | 6.38 | 6.05 | 6.14 | 6.14 | 0.66% | 1,406,116 |
| Jun 16, 2025 | 6.20 | 6.20 | 5.90 | 6.10 | 6.10 | -0.33% | 433,412 |
| Jun 13, 2025 | 6.09 | 6.17 | 6.00 | 6.12 | 6.12 | -0.33% | 536,233 |
| Jun 12, 2025 | 5.99 | 6.24 | 5.92 | 6.14 | 6.14 | 3.02% | 894,438 |
| Jun 11, 2025 | 5.99 | 6.31 | 5.90 | 5.96 | 5.96 | 0.34% | 2,324,696 |
| Jun 10, 2025 | 5.97 | 6.16 | 5.83 | 5.94 | 5.94 | -1.00% | 494,195 |
| Jun 9, 2025 | 6.04 | 6.17 | 5.67 | 6.00 | 6.00 | 0.50% | 737,679 |
| Jun 6, 2025 | 5.84 | 6.23 | 5.84 | 5.97 | 5.97 | 3.29% | 677,643 |
| Jun 5, 2025 | 5.75 | 5.82 | 5.63 | 5.78 | 5.78 | 0.52% | 303,194 |
| Jun 4, 2025 | 6.02 | 6.16 | 5.65 | 5.75 | 5.75 | -2.21% | 552,502 |
| Jun 3, 2025 | 6.05 | 6.09 | 5.80 | 5.88 | 5.88 | -2.16% | 934,285 |
| Jun 2, 2025 | 5.50 | 6.33 | 5.46 | 6.01 | 6.01 | 11.50% | 1,733,769 |
| May 30, 2025 | 5.42 | 5.61 | 5.18 | 5.39 | 5.39 | -0.92% | 581,853 |
| May 29, 2025 | 5.14 | 5.47 | 5.05 | 5.44 | 5.44 | 5.84% | 446,417 |
| May 28, 2025 | 5.02 | 5.26 | 4.97 | 5.14 | 5.14 | 4.26% | 301,789 |
| May 27, 2025 | 5.19 | 5.31 | 4.93 | 4.93 | 4.93 | -3.52% | 611,219 |
| May 23, 2025 | 5.10 | 5.20 | 5.08 | 5.11 | 5.11 | -1.73% | 375,092 |
| May 22, 2025 | 5.10 | 5.24 | 5.02 | 5.20 | 5.20 | 1.56% | 445,174 |
| May 21, 2025 | 5.32 | 5.46 | 5.00 | 5.12 | 5.12 | -5.19% | 816,906 |
| May 20, 2025 | 5.26 | 5.42 | 4.90 | 5.40 | 5.40 | 2.08% | 862,161 |
| May 19, 2025 | 4.66 | 5.35 | 4.63 | 5.29 | 5.29 | 11.60% | 1,108,925 |
| May 16, 2025 | 4.76 | 4.82 | 4.62 | 4.74 | 4.74 | 1.07% | 605,318 |
| May 15, 2025 | 4.59 | 4.79 | 4.48 | 4.69 | 4.69 | 2.85% | 794,152 |
| May 14, 2025 | 4.37 | 4.58 | 4.30 | 4.56 | 4.56 | 5.07% | 794,348 |
| May 13, 2025 | 4.54 | 4.54 | 4.15 | 4.34 | 4.34 | -4.82% | 591,618 |
| May 12, 2025 | 4.37 | 4.83 | 4.37 | 4.56 | 4.56 | 7.55% | 708,574 |
| May 9, 2025 | 4.34 | 4.56 | 4.21 | 4.24 | 4.24 | -2.30% | 556,427 |
| May 8, 2025 | 4.40 | 4.44 | 4.06 | 4.34 | 4.34 | -1.14% | 474,038 |
| May 7, 2025 | 4.61 | 4.71 | 3.94 | 4.39 | 4.39 | -4.36% | 796,897 |
| May 6, 2025 | 5.17 | 5.24 | 4.58 | 4.59 | 4.59 | -10.00% | 571,790 |
| May 5, 2025 | 5.20 | 5.29 | 5.10 | 5.10 | 5.10 | -2.49% | 386,018 |
| May 2, 2025 | 5.09 | 5.41 | 5.06 | 5.23 | 5.23 | 4.39% | 699,049 |
| May 1, 2025 | 4.90 | 5.06 | 4.78 | 5.01 | 5.01 | 0.20% | 371,969 |
| Apr 30, 2025 | 4.78 | 5.04 | 4.68 | 5.00 | 5.00 | 2.67% | 349,344 |
| Apr 29, 2025 | 4.75 | 4.90 | 4.69 | 4.87 | 4.87 | 2.10% | 314,108 |
| Apr 28, 2025 | 4.53 | 4.80 | 4.53 | 4.77 | 4.77 | 5.53% | 398,713 |
| Apr 25, 2025 | 4.71 | 4.79 | 4.50 | 4.52 | 4.52 | -3.21% | 328,727 |
| Apr 24, 2025 | 4.40 | 4.69 | 4.40 | 4.67 | 4.67 | 3.55% | 256,225 |
| Apr 23, 2025 | 4.46 | 4.68 | 4.38 | 4.51 | 4.51 | 4.40% | 530,684 |
| Apr 22, 2025 | 4.30 | 4.38 | 4.16 | 4.32 | 4.32 | 1.89% | 398,178 |
| Apr 21, 2025 | 4.21 | 4.39 | 4.17 | 4.24 | 4.24 | -0.47% | 388,251 |
| Apr 17, 2025 | 4.11 | 4.28 | 4.05 | 4.26 | 4.26 | 3.65% | 205,139 |
| Apr 16, 2025 | 4.32 | 4.33 | 4.03 | 4.11 | 4.11 | -5.95% | 362,820 |
| Apr 15, 2025 | 4.22 | 4.40 | 4.15 | 4.37 | 4.37 | 3.31% | 379,497 |
| Apr 14, 2025 | 4.48 | 4.48 | 4.14 | 4.23 | 4.23 | 2.17% | 318,493 |
| Apr 11, 2025 | 3.95 | 4.16 | 3.85 | 4.14 | 4.14 | 4.28% | 451,386 |
| Apr 10, 2025 | 3.94 | 4.18 | 3.74 | 3.97 | 3.97 | -1.73% | 863,425 |
| Apr 9, 2025 | 3.46 | 4.11 | 3.45 | 4.04 | 4.04 | 14.77% | 920,232 |