Immatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	10.02	10.10	9.64	9.77	-	-2.20%	54,809
Jan 27, 2026	9.71	10.07	9.68	9.99	9.99	2.67%	195,037
Jan 26, 2026	9.83	9.87	9.37	9.73	9.73	-1.82%	271,424
Jan 23, 2026	10.10	10.14	9.76	9.91	9.91	-2.36%	278,653
Jan 22, 2026	10.06	10.36	9.99	10.15	10.15	1.70%	330,850
Jan 21, 2026	9.86	10.12	9.72	9.98	9.98	1.11%	254,220
Jan 20, 2026	9.64	10.14	9.55	9.87	9.87	0.41%	268,944
Jan 16, 2026	9.94	10.14	9.56	9.83	9.83	-0.91%	447,104
Jan 15, 2026	9.89	10.21	9.83	9.92	9.92	0.92%	310,067
Jan 14, 2026	9.40	9.94	9.34	9.83	9.83	4.80%	369,838
Jan 13, 2026	9.21	9.45	9.05	9.38	9.38	2.40%	294,049
Jan 12, 2026	9.14	9.36	8.91	9.16	9.16	-0.11%	345,127
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
Dec 23, 2025	10.25	10.33	9.96	10.22	10.22	-1.26%	361,516
Dec 22, 2025	10.28	10.53	10.05	10.35	10.35	0.78%	451,507
Dec 19, 2025	9.57	10.36	9.57	10.27	10.27	7.31%	1,019,723
Dec 18, 2025	9.99	10.19	9.52	9.57	9.57	-3.53%	444,887
Dec 17, 2025	10.08	10.24	9.87	9.92	9.92	-1.68%	700,890
Dec 16, 2025	9.89	10.23	9.89	10.09	10.09	1.10%	452,332
Dec 15, 2025	10.11	10.31	9.85	9.98	9.98	-0.60%	686,819
Dec 12, 2025	10.12	10.22	9.88	10.04	10.04	-	238,483
Dec 11, 2025	9.89	10.13	9.86	10.04	10.04	-0.20%	639,315
Dec 10, 2025	10.12	10.30	9.89	10.06	10.06	-0.20%	536,284
Dec 9, 2025	10.23	10.42	9.98	10.08	10.08	-1.95%	274,339
Dec 8, 2025	10.18	10.50	9.75	10.28	10.28	0.98%	637,001
Dec 5, 2025	10.96	10.96	9.91	10.18	10.18	-14.24%	1,649,444
Dec 4, 2025	10.33	12.41	9.98	11.87	11.87	14.80%	1,016,401
Dec 3, 2025	9.89	10.52	9.76	10.34	10.34	4.55%	258,813
Dec 2, 2025	10.24	10.50	9.88	9.89	9.89	-3.61%	408,037
Dec 1, 2025	10.49	10.59	10.17	10.26	10.26	-4.02%	438,071
Nov 28, 2025	10.62	11.00	10.33	10.69	10.69	0.75%	757,987
Nov 26, 2025	10.98	10.98	10.49	10.61	10.61	-3.28%	641,919
Nov 25, 2025	10.56	11.00	10.45	10.97	10.97	3.49%	550,097
Nov 24, 2025	10.22	10.90	10.04	10.60	10.60	3.92%	626,070
Nov 21, 2025	10.08	10.41	9.85	10.20	10.20	0.99%	494,965
Nov 20, 2025	10.45	10.90	10.08	10.10	10.10	-2.23%	434,111
Nov 19, 2025	10.44	10.65	10.13	10.33	10.33	0.10%	597,745
Nov 18, 2025	9.41	10.35	9.14	10.32	10.32	8.98%	732,059
Nov 17, 2025	10.28	10.28	9.35	9.47	9.47	-7.16%	555,034
Nov 14, 2025	9.75	10.53	9.71	10.20	10.20	2.20%	538,632