Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
10.60
+0.40 (3.92%)
Nov 24, 2025, 4:00 PM EST - Market closed
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 10.22 | 10.90 | 10.04 | 10.60 | 10.60 | 3.92% | 511,659 |
| Nov 21, 2025 | 10.08 | 10.41 | 9.85 | 10.20 | 10.20 | 0.99% | 471,318 |
| Nov 20, 2025 | 10.45 | 10.90 | 10.08 | 10.10 | 10.10 | -2.23% | 434,061 |
| 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 |
| Nov 13, 2025 | 10.62 | 10.64 | 9.87 | 9.98 | 9.98 | -6.47% | 867,356 |
| Nov 12, 2025 | 9.27 | 10.86 | 9.23 | 10.67 | 10.67 | 16.10% | 1,452,568 |
| Nov 11, 2025 | 8.98 | 9.36 | 8.92 | 9.19 | 9.19 | 1.77% | 476,371 |
| Nov 10, 2025 | 9.24 | 9.35 | 9.01 | 9.03 | 9.03 | -0.22% | 494,269 |
| Nov 7, 2025 | 9.04 | 9.08 | 8.69 | 9.05 | 9.05 | -1.95% | 355,897 |
| Nov 6, 2025 | 8.94 | 9.28 | 8.72 | 9.23 | 9.23 | 3.24% | 442,127 |
| Nov 5, 2025 | 9.26 | 9.41 | 8.86 | 8.94 | 8.94 | -3.35% | 901,171 |
| Nov 4, 2025 | 9.46 | 9.64 | 9.07 | 9.25 | 9.25 | -4.44% | 689,654 |
| Nov 3, 2025 | 10.02 | 10.34 | 9.50 | 9.68 | 9.68 | -5.00% | 802,620 |
| 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 |