Immatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	9.75	9.92	9.67	9.81	-	-0.30%	110,783
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
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