Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
5.70
-0.12 (-2.06%)
At close: Sep 15, 2025, 4:00 PM EDT
5.70
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:12 PM EDT
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.84 | 5.91 | 5.69 | 5.70 | - | -2.06% | 932,081 |
| 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 |
| Jul 30, 2025 | 6.70 | 6.80 | 6.63 | 6.68 | 6.68 | 0.75% | 371,938 |
| Jul 29, 2025 | 6.66 | 6.70 | 6.44 | 6.63 | 6.63 | -0.60% | 529,655 |
| Jul 28, 2025 | 6.57 | 6.74 | 6.52 | 6.67 | 6.67 | 1.68% | 392,891 |
| Jul 25, 2025 | 6.48 | 6.56 | 6.23 | 6.56 | 6.56 | 1.71% | 310,640 |
| Jul 24, 2025 | 6.45 | 6.51 | 6.17 | 6.45 | 6.45 | - | 330,030 |
| Jul 23, 2025 | 6.03 | 6.57 | 5.95 | 6.45 | 6.45 | 8.59% | 542,898 |
| Jul 22, 2025 | 5.85 | 5.98 | 5.72 | 5.94 | 5.94 | 1.54% | 368,231 |
| Jul 21, 2025 | 6.05 | 6.17 | 5.70 | 5.85 | 5.85 | -2.50% | 207,664 |
| Jul 18, 2025 | 6.28 | 6.38 | 5.98 | 6.00 | 6.00 | -3.38% | 187,890 |
| Jul 17, 2025 | 6.09 | 6.34 | 6.09 | 6.21 | 6.21 | 1.31% | 312,734 |
| Jul 16, 2025 | 6.00 | 6.19 | 6.00 | 6.13 | 6.13 | 2.85% | 528,300 |
| Jul 15, 2025 | 6.15 | 6.21 | 5.93 | 5.96 | 5.96 | -2.45% | 217,318 |
| Jul 14, 2025 | 5.94 | 6.15 | 5.93 | 6.11 | 6.11 | 2.35% | 184,449 |
| Jul 11, 2025 | 5.95 | 6.14 | 5.90 | 5.97 | 5.97 | -0.50% | 480,097 |
| Jul 10, 2025 | 5.93 | 6.17 | 5.72 | 6.00 | 6.00 | 1.69% | 823,642 |
| Jul 9, 2025 | 5.67 | 6.00 | 5.67 | 5.90 | 5.90 | 4.98% | 508,177 |
| Jul 8, 2025 | 5.57 | 5.79 | 5.57 | 5.62 | 5.62 | 1.54% | 385,958 |
| Jul 7, 2025 | 5.66 | 5.67 | 5.50 | 5.54 | 5.54 | -3.06% | 393,523 |