Immatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	10.45	10.57	9.13	9.75	9.75	-6.70%	603,031
Jan 2, 2026	10.51	10.90	10.36	10.45	10.45	-0.48%	810,041
Dec 31, 2025	10.09	10.52	10.01	10.50	10.50	4.27%	501,636
Dec 30, 2025	10.11	10.18	9.90	10.07	10.07	-0.59%	233,171
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%	159,670
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%	450,428
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
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