Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
10.90
+0.53 (5.11%)
At close: Oct 9, 2025, 4:00 PM EDT
11.00
+0.10 (0.92%)
After-hours: Oct 9, 2025, 7:58 PM EDT
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 5.84 | 5.91 | 5.69 | 5.70 | 5.70 | -2.06% | 932,090 |
| Sep 12, 2025 | 5.89 | 6.00 | 5.75 | 5.82 | 5.82 | -1.69% | 699,411 |
| Sep 11, 2025 | 5.79 | 6.00 | 5.79 | 5.92 | 5.92 | 1.89% | 330,231 |
| Sep 10, 2025 | 5.84 | 6.01 | 5.75 | 5.81 | 5.81 | 0.35% | 371,159 |
| Sep 9, 2025 | 5.81 | 5.83 | 5.68 | 5.79 | 5.79 | -0.34% | 295,185 |
| Sep 8, 2025 | 6.25 | 6.25 | 5.71 | 5.81 | 5.81 | -7.19% | 574,517 |
| Sep 5, 2025 | 5.74 | 6.27 | 5.74 | 6.26 | 6.26 | 9.44% | 3,222,693 |
| Sep 4, 2025 | 5.37 | 5.73 | 5.29 | 5.72 | 5.72 | 4.95% | 756,637 |
| Sep 3, 2025 | 5.36 | 5.64 | 5.36 | 5.45 | 5.45 | 2.06% | 548,951 |
| Sep 2, 2025 | 5.13 | 5.57 | 5.05 | 5.34 | 5.34 | 4.91% | 1,614,765 |
| Aug 29, 2025 | 5.25 | 5.28 | 5.05 | 5.09 | 5.09 | -3.60% | 2,563,570 |
| Aug 28, 2025 | 5.52 | 5.52 | 5.24 | 5.28 | 5.28 | -2.22% | 324,860 |
| Aug 27, 2025 | 5.31 | 5.56 | 5.26 | 5.40 | 5.40 | 0.93% | 610,302 |
| Aug 26, 2025 | 5.26 | 5.41 | 5.16 | 5.35 | 5.35 | 2.29% | 973,720 |
| Aug 25, 2025 | 5.69 | 5.69 | 5.22 | 5.23 | 5.23 | -8.08% | 828,283 |
| Aug 22, 2025 | 5.63 | 5.79 | 5.60 | 5.69 | 5.69 | 1.07% | 302,231 |
| Aug 21, 2025 | 5.59 | 5.67 | 5.52 | 5.63 | 5.63 | 0.54% | 186,951 |
| Aug 20, 2025 | 5.59 | 5.63 | 5.42 | 5.60 | 5.60 | 0.18% | 371,756 |
| Aug 19, 2025 | 6.17 | 6.18 | 5.59 | 5.59 | 5.59 | -9.98% | 545,073 |
| Aug 18, 2025 | 6.36 | 6.47 | 6.02 | 6.21 | 6.21 | -1.90% | 1,268,122 |
| Aug 15, 2025 | 5.99 | 6.39 | 5.95 | 6.33 | 6.33 | 7.29% | 462,051 |
| Aug 14, 2025 | 6.11 | 6.14 | 5.68 | 5.90 | 5.90 | -3.28% | 791,358 |
| Aug 13, 2025 | 6.00 | 6.50 | 5.56 | 6.10 | 6.10 | -4.98% | 3,642,487 |
| Aug 12, 2025 | 6.31 | 6.48 | 6.31 | 6.42 | 6.42 | 1.26% | 198,023 |
| Aug 11, 2025 | 6.11 | 6.48 | 6.05 | 6.34 | 6.34 | 2.59% | 289,142 |
| Aug 8, 2025 | 6.36 | 6.47 | 6.17 | 6.18 | 6.18 | -2.22% | 189,902 |
| Aug 7, 2025 | 6.32 | 6.36 | 6.21 | 6.32 | 6.32 | -0.32% | 329,889 |
| Aug 6, 2025 | 6.62 | 6.62 | 6.19 | 6.34 | 6.34 | -4.66% | 352,349 |
| Aug 5, 2025 | 6.60 | 6.66 | 6.51 | 6.65 | 6.65 | 0.61% | 243,055 |
| Aug 4, 2025 | 6.51 | 6.61 | 6.40 | 6.61 | 6.61 | 2.01% | 268,064 |
| Aug 1, 2025 | 6.33 | 6.57 | 6.29 | 6.48 | 6.48 | 0.47% | 386,235 |
| Jul 31, 2025 | 6.68 | 6.75 | 6.30 | 6.45 | 6.45 | -3.44% | 547,158 |