Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
8.93
+0.38 (4.44%)
At close: Aug 21, 2026, 4:00 PM EDT
8.51
-0.42 (-4.70%)
Pre-market: Aug 24, 2026, 7:44 AM EDT
Immatics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.60 | 9.05 | 8.60 | 8.93 | 8.93 | 4.44% | 611,170 |
| Aug 20, 2026 | 9.12 | 9.13 | 8.40 | 8.55 | 8.55 | -7.57% | 474,771 |
| Aug 19, 2026 | 9.28 | 9.31 | 9.02 | 9.25 | 9.25 | 1.76% | 593,319 |
| Aug 18, 2026 | 9.06 | 9.29 | 8.83 | 9.09 | 9.09 | -1.73% | 995,017 |
| Aug 17, 2026 | 9.37 | 9.56 | 9.20 | 9.25 | 9.25 | -2.01% | 1,067,846 |
| Aug 14, 2026 | 9.68 | 9.68 | 9.39 | 9.44 | 9.44 | -1.56% | 362,690 |
| Aug 13, 2026 | 9.71 | 9.98 | 9.54 | 9.59 | 9.59 | -1.24% | 284,199 |
| Aug 12, 2026 | 9.79 | 9.91 | 9.59 | 9.71 | 9.71 | -0.41% | 188,424 |
| Aug 11, 2026 | 9.76 | 9.86 | 9.52 | 9.75 | 9.75 | 0.31% | 264,409 |
| Aug 10, 2026 | 9.66 | 9.86 | 9.60 | 9.72 | 9.72 | 0.73% | 240,643 |
| Aug 7, 2026 | 9.56 | 9.91 | 9.48 | 9.65 | 9.65 | 2.44% | 309,303 |
| Aug 6, 2026 | 9.86 | 9.87 | 9.38 | 9.42 | 9.42 | -3.58% | 320,961 |
| Aug 5, 2026 | 9.40 | 9.79 | 9.16 | 9.77 | 9.77 | 4.16% | 676,489 |
| Aug 4, 2026 | 9.08 | 9.42 | 9.05 | 9.38 | 9.38 | 3.99% | 442,266 |
| Aug 3, 2026 | 8.62 | 9.06 | 8.37 | 9.02 | 9.02 | 4.16% | 257,479 |
| Jul 31, 2026 | 9.20 | 9.20 | 8.58 | 8.66 | 8.66 | -5.87% | 213,102 |
| Jul 30, 2026 | 9.05 | 9.57 | 8.92 | 9.20 | 9.20 | 2.34% | 1,607,996 |
| Jul 29, 2026 | 8.68 | 9.11 | 8.51 | 8.99 | 8.99 | 2.92% | 433,924 |
| Jul 28, 2026 | 8.56 | 8.75 | 8.17 | 8.74 | 8.74 | 1.22% | 535,040 |
| Jul 27, 2026 | 9.19 | 9.45 | 8.61 | 8.63 | 8.63 | -4.96% | 453,192 |
| Jul 24, 2026 | 9.32 | 9.32 | 9.01 | 9.08 | 9.08 | -2.26% | 290,488 |
| Jul 23, 2026 | 9.02 | 9.41 | 9.00 | 9.29 | 9.29 | 1.31% | 352,460 |
| Jul 22, 2026 | 9.27 | 9.50 | 9.07 | 9.17 | 9.17 | -2.55% | 249,734 |
| Jul 21, 2026 | 9.23 | 9.48 | 9.22 | 9.41 | 9.41 | 1.95% | 157,465 |
| Jul 20, 2026 | 9.60 | 9.63 | 9.20 | 9.23 | 9.23 | -3.75% | 173,314 |
| Jul 17, 2026 | 9.19 | 9.84 | 9.19 | 9.59 | 9.59 | 2.02% | 401,111 |
| Jul 16, 2026 | 9.46 | 9.52 | 9.14 | 9.40 | 9.40 | -0.74% | 343,292 |
| Jul 15, 2026 | 9.38 | 9.55 | 9.22 | 9.47 | 9.47 | 1.28% | 477,292 |
| Jul 14, 2026 | 9.25 | 9.44 | 9.10 | 9.35 | 9.35 | 1.30% | 194,610 |
| Jul 13, 2026 | 9.53 | 9.70 | 9.20 | 9.23 | 9.23 | -4.65% | 178,908 |
| Jul 10, 2026 | 9.92 | 9.92 | 9.40 | 9.68 | 9.68 | -2.81% | 264,070 |
| Jul 9, 2026 | 9.99 | 10.10 | 9.79 | 9.96 | 9.96 | -0.20% | 280,585 |
| Jul 8, 2026 | 10.71 | 10.89 | 9.85 | 9.98 | 9.98 | -2.73% | 448,757 |
| Jul 7, 2026 | 10.10 | 10.36 | 9.83 | 10.26 | 10.26 | 2.70% | 401,258 |
| Jul 6, 2026 | 9.95 | 10.38 | 9.92 | 9.99 | 9.99 | 0.40% | 837,218 |
| Jul 2, 2026 | 9.97 | 10.34 | 9.67 | 9.95 | 9.95 | 1.02% | 440,350 |
| Jul 1, 2026 | 10.04 | 10.19 | 9.78 | 9.85 | 9.85 | -2.76% | 270,377 |
| Jun 30, 2026 | 9.64 | 10.32 | 9.55 | 10.13 | 10.13 | 5.96% | 753,500 |
| Jun 29, 2026 | 9.59 | 9.73 | 9.29 | 9.56 | 9.56 | 0.42% | 331,328 |
| Jun 26, 2026 | 9.33 | 9.73 | 9.27 | 9.52 | 9.52 | -0.05% | 228,260 |
| Jun 25, 2026 | 10.02 | 10.27 | 9.51 | 9.53 | 9.53 | -4.94% | 289,820 |
| Jun 24, 2026 | 9.90 | 10.11 | 9.80 | 10.02 | 10.02 | 1.11% | 675,906 |
| Jun 23, 2026 | 9.70 | 10.22 | 9.70 | 9.91 | 9.91 | 1.33% | 347,256 |
| Jun 22, 2026 | 9.95 | 10.13 | 9.70 | 9.78 | 9.78 | - | 553,614 |
| Jun 18, 2026 | 9.77 | 9.98 | 9.62 | 9.78 | 9.78 | 2.73% | 438,423 |
| Jun 17, 2026 | 9.00 | 9.67 | 9.00 | 9.52 | 9.52 | 4.73% | 292,980 |
| Jun 16, 2026 | 9.42 | 9.49 | 9.06 | 9.09 | 9.09 | -3.61% | 208,616 |
| Jun 15, 2026 | 9.58 | 9.67 | 9.33 | 9.43 | 9.43 | 0.53% | 163,453 |
| Jun 12, 2026 | 9.08 | 9.48 | 9.05 | 9.38 | 9.38 | 3.53% | 376,663 |
| Jun 11, 2026 | 8.85 | 9.08 | 8.78 | 9.06 | 9.06 | 2.14% | 236,577 |