Immatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.15	11.22	10.88	11.10	-	-0.45%	45,517
Apr 23, 2026	11.27	11.30	10.97	11.15	11.15	-0.98%	364,471
Apr 22, 2026	11.30	11.30	11.11	11.26	11.26	0.72%	180,019
Apr 21, 2026	11.25	11.29	10.97	11.18	11.18	-0.62%	282,057
Apr 20, 2026	11.09	11.29	10.80	11.25	11.25	0.72%	260,307
Apr 17, 2026	11.10	11.30	11.00	11.17	11.17	2.76%	358,277
Apr 16, 2026	10.92	10.97	10.58	10.87	10.87	-1.18%	160,844
Apr 15, 2026	10.89	11.10	10.81	11.00	11.00	0.46%	322,178
Apr 14, 2026	10.87	11.10	10.74	10.95	10.95	0.74%	247,507
Apr 13, 2026	10.43	10.90	10.42	10.87	10.87	4.22%	311,831
Apr 10, 2026	10.73	10.73	10.35	10.43	10.43	-2.16%	203,529
Apr 9, 2026	10.45	10.80	10.45	10.66	10.66	1.23%	356,450
Apr 8, 2026	10.70	10.82	10.22	10.53	10.53	2.73%	355,316
Apr 7, 2026	10.21	10.36	9.92	10.25	10.25	-0.58%	294,342
Apr 6, 2026	10.42	10.64	10.21	10.31	10.31	-0.39%	368,531
Apr 2, 2026	9.78	10.66	9.78	10.35	10.35	3.40%	440,054
Apr 1, 2026	9.96	10.43	9.66	10.01	10.01	1.73%	303,310
Mar 31, 2026	9.58	9.94	9.57	9.84	9.84	5.81%	190,064
Mar 30, 2026	9.41	9.49	9.24	9.30	9.30	-0.75%	186,915
Mar 27, 2026	9.69	9.82	9.30	9.37	9.37	-4.09%	313,125
Mar 26, 2026	9.61	10.03	9.61	9.77	9.77	0.31%	335,647
Mar 25, 2026	9.34	10.00	9.34	9.74	9.74	5.87%	807,667
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%	438,286
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%	584,209
Mar 18, 2026	9.83	9.98	9.51	9.68	9.68	-1.53%	275,254
Mar 17, 2026	9.77	9.98	9.63	9.83	9.83	0.20%	170,505
Mar 16, 2026	9.44	10.29	9.39	9.81	9.81	6.17%	813,101
Mar 13, 2026	9.52	9.83	9.13	9.24	9.24	-1.81%	259,421
Mar 12, 2026	9.84	10.08	9.22	9.41	9.41	-6.18%	384,917
Mar 11, 2026	10.40	10.60	9.96	10.03	10.03	-4.48%	4,275,690
Mar 10, 2026	9.53	10.63	9.53	10.50	10.50	5.00%	918,214
Mar 9, 2026	9.70	10.26	9.70	10.00	10.00	1.42%	493,726
Mar 6, 2026	9.96	10.22	9.74	9.86	9.86	-2.86%	223,915
Mar 5, 2026	10.35	10.35	9.98	10.15	10.15	-0.29%	237,282
Mar 4, 2026	9.95	10.31	9.56	10.18	10.18	3.46%	414,923
Mar 3, 2026	9.68	10.22	9.39	9.84	9.84	-1.50%	332,098
Mar 2, 2026	10.09	10.46	9.94	9.99	9.99	-3.38%	539,093
Feb 27, 2026	10.01	10.44	10.00	10.34	10.34	2.07%	390,188
Feb 26, 2026	10.21	10.21	9.78	10.13	10.13	-1.55%	396,215
Feb 25, 2026	10.29	10.50	10.05	10.29	10.29	0.59%	266,079
Feb 24, 2026	9.97	10.50	9.93	10.23	10.23	3.33%	506,081
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%	395,693
Feb 19, 2026	10.05	10.33	9.75	10.30	10.30	3.52%	332,041
Feb 18, 2026	9.88	10.24	9.80	9.95	9.95	0.20%	511,357
Feb 17, 2026	9.75	9.96	9.67	9.93	9.93	0.91%	279,810
Feb 13, 2026	9.97	10.25	9.78	9.84	9.84	-0.61%	182,670
Feb 12, 2026	10.31	10.42	9.63	9.90	9.90	-3.41%	222,921