Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
10.19
-0.23 (-2.21%)
At close: Oct 31, 2025, 4:00 PM EDT
10.39
+0.20 (1.96%)
After-hours: Oct 31, 2025, 5:47 PM EDT
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.41 | 10.63 | 10.06 | 10.19 | 10.19 | -2.21% | 582,188 |
| Oct 30, 2025 | 10.30 | 10.70 | 10.21 | 10.42 | 10.42 | 0.77% | 593,824 |
| Oct 29, 2025 | 10.50 | 10.67 | 10.25 | 10.34 | 10.34 | -0.19% | 565,671 |
| Oct 28, 2025 | 10.55 | 10.72 | 10.25 | 10.36 | 10.36 | -2.08% | 360,686 |
| Oct 27, 2025 | 10.35 | 10.87 | 10.28 | 10.58 | 10.58 | 3.93% | 483,663 |
| Oct 24, 2025 | 10.29 | 10.44 | 10.15 | 10.18 | 10.18 | - | 280,053 |
| Oct 23, 2025 | 10.18 | 10.33 | 10.08 | 10.18 | 10.18 | 0.49% | 907,779 |
| Oct 22, 2025 | 10.50 | 10.61 | 9.99 | 10.13 | 10.13 | -3.80% | 381,837 |
| Oct 21, 2025 | 10.80 | 11.07 | 10.50 | 10.53 | 10.53 | -3.92% | 570,873 |
| Oct 20, 2025 | 10.00 | 11.00 | 9.91 | 10.96 | 10.96 | 11.04% | 1,369,863 |
| Oct 17, 2025 | 9.98 | 10.15 | 9.72 | 9.87 | 9.87 | -3.24% | 650,100 |
| Oct 16, 2025 | 11.00 | 11.25 | 10.09 | 10.20 | 10.20 | -5.82% | 1,124,432 |
| Oct 15, 2025 | 10.19 | 10.93 | 10.19 | 10.83 | 10.83 | 6.49% | 802,075 |
| Oct 14, 2025 | 9.90 | 10.40 | 9.81 | 10.17 | 10.17 | 0.79% | 579,908 |
| Oct 13, 2025 | 10.50 | 10.74 | 10.06 | 10.09 | 10.09 | -2.61% | 1,155,582 |
| Oct 10, 2025 | 10.95 | 10.95 | 10.20 | 10.36 | 10.36 | -4.95% | 1,220,035 |
| Oct 9, 2025 | 10.38 | 10.94 | 10.08 | 10.90 | 10.90 | 5.11% | 2,283,811 |
| Oct 8, 2025 | 9.40 | 10.42 | 9.32 | 10.37 | 10.37 | 10.20% | 2,317,451 |
| Oct 7, 2025 | 9.41 | 9.47 | 9.10 | 9.41 | 9.41 | 0.21% | 1,257,999 |
| Oct 6, 2025 | 9.32 | 9.54 | 9.18 | 9.39 | 9.39 | -0.11% | 1,121,766 |
| Oct 3, 2025 | 8.72 | 9.42 | 8.59 | 9.40 | 9.40 | 7.67% | 1,397,686 |
| Oct 2, 2025 | 9.00 | 9.11 | 8.58 | 8.73 | 8.73 | -3.00% | 2,011,753 |
| Oct 1, 2025 | 8.58 | 9.25 | 8.52 | 9.00 | 9.00 | 5.63% | 1,374,743 |
| Sep 30, 2025 | 7.88 | 8.61 | 7.85 | 8.52 | 8.52 | 7.71% | 1,349,174 |
| Sep 29, 2025 | 7.82 | 8.09 | 7.73 | 7.91 | 7.91 | 2.73% | 1,073,449 |
| Sep 26, 2025 | 7.10 | 7.71 | 7.10 | 7.70 | 7.70 | 9.22% | 571,153 |
| Sep 25, 2025 | 7.23 | 7.25 | 6.90 | 7.05 | 7.05 | -3.82% | 452,503 |
| Sep 24, 2025 | 7.14 | 7.42 | 7.10 | 7.33 | 7.33 | 2.95% | 302,746 |
| Sep 23, 2025 | 6.94 | 7.15 | 6.86 | 7.12 | 7.12 | 3.94% | 521,982 |
| Sep 22, 2025 | 6.75 | 6.91 | 6.55 | 6.85 | 6.85 | 2.24% | 410,672 |
| Sep 19, 2025 | 6.62 | 6.73 | 6.48 | 6.70 | 6.70 | 1.36% | 1,371,800 |
| Sep 18, 2025 | 6.20 | 6.76 | 6.18 | 6.61 | 6.61 | 9.62% | 505,137 |
| Sep 17, 2025 | 6.06 | 6.08 | 5.92 | 6.03 | 6.03 | 0.50% | 535,825 |
| Sep 16, 2025 | 5.73 | 6.00 | 5.67 | 6.00 | 6.00 | 5.26% | 867,197 |
| Sep 15, 2025 | 5.84 | 5.91 | 5.69 | 5.70 | 5.70 | -2.06% | 932,090 |
| Sep 12, 2025 | 5.89 | 6.00 | 5.75 | 5.82 | 5.82 | -1.69% | 699,411 |
| Sep 11, 2025 | 5.79 | 6.00 | 5.79 | 5.92 | 5.92 | 1.89% | 330,231 |
| Sep 10, 2025 | 5.84 | 6.01 | 5.75 | 5.81 | 5.81 | 0.35% | 371,159 |
| Sep 9, 2025 | 5.81 | 5.83 | 5.68 | 5.79 | 5.79 | -0.34% | 295,185 |
| Sep 8, 2025 | 6.25 | 6.25 | 5.71 | 5.81 | 5.81 | -7.19% | 574,517 |
| Sep 5, 2025 | 5.74 | 6.27 | 5.74 | 6.26 | 6.26 | 9.44% | 3,222,693 |
| Sep 4, 2025 | 5.37 | 5.73 | 5.29 | 5.72 | 5.72 | 4.95% | 756,637 |
| Sep 3, 2025 | 5.36 | 5.64 | 5.36 | 5.45 | 5.45 | 2.06% | 548,951 |
| Sep 2, 2025 | 5.13 | 5.57 | 5.05 | 5.34 | 5.34 | 4.91% | 1,614,765 |
| Aug 29, 2025 | 5.25 | 5.28 | 5.05 | 5.09 | 5.09 | -3.60% | 2,563,570 |
| Aug 28, 2025 | 5.52 | 5.52 | 5.24 | 5.28 | 5.28 | -2.22% | 324,860 |
| Aug 27, 2025 | 5.31 | 5.56 | 5.26 | 5.40 | 5.40 | 0.93% | 610,302 |
| Aug 26, 2025 | 5.26 | 5.41 | 5.16 | 5.35 | 5.35 | 2.29% | 973,720 |
| Aug 25, 2025 | 5.69 | 5.69 | 5.22 | 5.23 | 5.23 | -8.08% | 828,283 |
| Aug 22, 2025 | 5.63 | 5.79 | 5.60 | 5.69 | 5.69 | 1.07% | 302,231 |