Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
9.37
-0.40 (-4.09%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.69 | 9.82 | 9.30 | 9.37 | 9.37 | -4.09% | 306,549 |
| Mar 26, 2026 | 9.61 | 10.03 | 9.61 | 9.77 | 9.77 | 0.31% | 321,827 |
| Mar 25, 2026 | 9.34 | 10.00 | 9.34 | 9.74 | 9.74 | 5.87% | 786,538 |
| Mar 24, 2026 | 9.44 | 9.52 | 9.13 | 9.20 | 9.20 | -3.26% | 981,285 |
| Mar 23, 2026 | 9.61 | 9.69 | 9.20 | 9.51 | 9.51 | 0.85% | 437,651 |
| Mar 20, 2026 | 9.75 | 9.85 | 9.33 | 9.43 | 9.43 | -2.88% | 224,378 |
| Mar 19, 2026 | 9.36 | 9.76 | 9.36 | 9.71 | 9.71 | 0.31% | 582,248 |
| Mar 18, 2026 | 9.83 | 9.98 | 9.51 | 9.68 | 9.68 | -1.53% | 233,562 |
| Mar 17, 2026 | 9.77 | 9.98 | 9.63 | 9.83 | 9.83 | 0.20% | 165,692 |
| Mar 16, 2026 | 9.44 | 10.29 | 9.39 | 9.81 | 9.81 | 6.17% | 800,246 |
| Mar 13, 2026 | 9.52 | 9.83 | 9.13 | 9.24 | 9.24 | -1.81% | 257,967 |
| Mar 12, 2026 | 9.84 | 10.08 | 9.22 | 9.41 | 9.41 | -6.18% | 373,426 |
| Mar 11, 2026 | 10.40 | 10.60 | 9.96 | 10.03 | 10.03 | -4.48% | 4,268,752 |
| Mar 10, 2026 | 9.53 | 10.63 | 9.53 | 10.50 | 10.50 | 5.00% | 890,620 |
| 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 |