Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
10.00
+0.14 (1.42%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.70 | 10.26 | 9.70 | 10.00 | 10.00 | 1.42% | 469,514 |
| Mar 6, 2026 | 9.96 | 10.22 | 9.74 | 9.86 | 9.86 | -2.86% | 223,835 |
| Mar 5, 2026 | 10.35 | 10.35 | 9.98 | 10.15 | 10.15 | -0.29% | 237,142 |
| Mar 4, 2026 | 9.95 | 10.31 | 9.56 | 10.18 | 10.18 | 3.46% | 398,280 |
| Mar 3, 2026 | 9.68 | 10.22 | 9.39 | 9.84 | 9.84 | -1.50% | 329,350 |
| Mar 2, 2026 | 10.09 | 10.46 | 9.94 | 9.99 | 9.99 | -3.38% | 520,390 |
| Feb 27, 2026 | 10.01 | 10.44 | 10.00 | 10.34 | 10.34 | 2.07% | 382,612 |
| Feb 26, 2026 | 10.21 | 10.21 | 9.78 | 10.13 | 10.13 | -1.55% | 394,119 |
| Feb 25, 2026 | 10.29 | 10.50 | 10.05 | 10.29 | 10.29 | 0.59% | 257,476 |
| Feb 24, 2026 | 9.97 | 10.50 | 9.93 | 10.23 | 10.23 | 3.33% | 486,662 |
| Feb 23, 2026 | 10.05 | 10.27 | 9.66 | 9.90 | 9.90 | -1.59% | 276,827 |
| Feb 20, 2026 | 10.09 | 10.41 | 9.71 | 10.06 | 10.06 | -2.33% | 392,000 |
| Feb 19, 2026 | 10.05 | 10.33 | 9.75 | 10.30 | 10.30 | 3.52% | 302,558 |
| Feb 18, 2026 | 9.88 | 10.24 | 9.80 | 9.95 | 9.95 | 0.20% | 511,287 |
| Feb 17, 2026 | 9.75 | 9.96 | 9.67 | 9.93 | 9.93 | 0.91% | 277,467 |
| Feb 13, 2026 | 9.97 | 10.25 | 9.78 | 9.84 | 9.84 | -0.61% | 154,620 |
| Feb 12, 2026 | 10.31 | 10.42 | 9.63 | 9.90 | 9.90 | -3.41% | 191,824 |
| Feb 11, 2026 | 10.17 | 10.29 | 9.65 | 10.25 | 10.25 | 3.22% | 331,533 |
| Feb 10, 2026 | 10.33 | 10.49 | 9.86 | 9.93 | 9.93 | -3.59% | 893,912 |
| Feb 9, 2026 | 9.64 | 10.36 | 9.43 | 10.30 | 10.30 | 6.96% | 554,282 |
| Feb 6, 2026 | 8.86 | 9.75 | 8.71 | 9.63 | 9.63 | 12.37% | 485,144 |
| Feb 5, 2026 | 9.29 | 9.50 | 8.55 | 8.57 | 8.57 | -8.24% | 426,266 |
| Feb 4, 2026 | 10.00 | 10.00 | 9.15 | 9.34 | 9.34 | -6.13% | 211,324 |
| Feb 3, 2026 | 10.06 | 10.55 | 9.70 | 9.95 | 9.95 | -0.40% | 368,196 |
| Feb 2, 2026 | 9.46 | 10.10 | 9.38 | 9.99 | 9.99 | 4.61% | 434,536 |
| Jan 30, 2026 | 9.55 | 9.83 | 9.44 | 9.55 | 9.55 | 1.81% | 571,471 |
| Jan 29, 2026 | 9.68 | 9.82 | 9.32 | 9.38 | 9.38 | -3.30% | 371,779 |
| Jan 28, 2026 | 10.02 | 10.10 | 9.58 | 9.70 | 9.70 | -2.90% | 249,442 |
| Jan 27, 2026 | 9.71 | 10.07 | 9.68 | 9.99 | 9.99 | 2.67% | 206,123 |
| Jan 26, 2026 | 9.83 | 9.87 | 9.37 | 9.73 | 9.73 | -1.82% | 276,646 |
| Jan 23, 2026 | 10.10 | 10.14 | 9.76 | 9.91 | 9.91 | -2.36% | 285,010 |
| Jan 22, 2026 | 10.06 | 10.36 | 9.99 | 10.15 | 10.15 | 1.70% | 372,841 |
| Jan 21, 2026 | 9.86 | 10.12 | 9.72 | 9.98 | 9.98 | 1.11% | 267,010 |
| Jan 20, 2026 | 9.64 | 10.14 | 9.55 | 9.87 | 9.87 | 0.41% | 284,526 |
| Jan 16, 2026 | 9.94 | 10.14 | 9.56 | 9.83 | 9.83 | -0.91% | 454,229 |
| Jan 15, 2026 | 9.89 | 10.21 | 9.83 | 9.92 | 9.92 | 0.92% | 311,593 |
| Jan 14, 2026 | 9.40 | 9.94 | 9.34 | 9.83 | 9.83 | 4.80% | 377,483 |
| Jan 13, 2026 | 9.21 | 9.45 | 9.05 | 9.38 | 9.38 | 2.40% | 300,481 |
| Jan 12, 2026 | 9.14 | 9.36 | 8.91 | 9.16 | 9.16 | -0.11% | 346,341 |
| Jan 9, 2026 | 9.41 | 9.50 | 9.12 | 9.17 | 9.17 | -1.61% | 412,489 |
| Jan 8, 2026 | 9.80 | 9.80 | 9.21 | 9.32 | 9.32 | -5.28% | 412,924 |
| Jan 7, 2026 | 9.69 | 10.19 | 9.57 | 9.84 | 9.84 | 2.50% | 517,834 |
| Jan 6, 2026 | 9.75 | 9.93 | 9.56 | 9.60 | 9.60 | -1.54% | 286,214 |
| Jan 5, 2026 | 10.45 | 10.57 | 9.13 | 9.75 | 9.75 | -6.70% | 603,062 |
| Jan 2, 2026 | 10.51 | 10.90 | 10.36 | 10.45 | 10.45 | -0.48% | 810,399 |
| Dec 31, 2025 | 10.09 | 10.52 | 10.01 | 10.50 | 10.50 | 4.27% | 510,805 |
| Dec 30, 2025 | 10.11 | 10.18 | 9.90 | 10.07 | 10.07 | -0.59% | 238,856 |
| Dec 29, 2025 | 10.14 | 10.21 | 9.89 | 10.13 | 10.13 | -0.88% | 183,858 |
| Dec 26, 2025 | 10.32 | 10.47 | 10.20 | 10.22 | 10.22 | -1.45% | 162,081 |
| Dec 24, 2025 | 10.22 | 10.50 | 10.22 | 10.37 | 10.37 | 1.47% | 150,957 |