Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
7.31
-0.23 (-3.05%)
At close: Oct 23, 2026, 4:00 PM EDT
7.40
+0.09 (1.23%)
Pre-market: Oct 26, 2026, 7:20 AM EDT
Immatics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.46 | 7.50 | 7.25 | 7.31 | 7.31 | -3.05% | 695,979 |
| Oct 22, 2026 | 7.69 | 7.76 | 7.45 | 7.54 | 7.54 | -1.95% | 619,700 |
| Oct 21, 2026 | 7.62 | 7.95 | 7.61 | 7.69 | 7.69 | 2.40% | 1,977,089 |
| Oct 20, 2026 | 7.07 | 7.61 | 6.94 | 7.51 | 7.51 | 6.52% | 1,449,289 |
| Oct 19, 2026 | 6.85 | 7.20 | 6.72 | 7.05 | 7.05 | 4.75% | 967,065 |
| Oct 16, 2026 | 7.19 | 7.19 | 6.65 | 6.73 | 6.73 | -5.74% | 1,150,567 |
| Oct 15, 2026 | 7.05 | 7.21 | 6.95 | 7.14 | 7.14 | 2.00% | 1,469,684 |
| Oct 14, 2026 | 7.00 | 7.20 | 6.73 | 7.00 | 7.00 | 2.49% | 1,541,549 |
| Oct 13, 2026 | 7.17 | 7.28 | 6.80 | 6.83 | 6.83 | -5.27% | 890,734 |
| Oct 12, 2026 | 7.41 | 7.42 | 7.14 | 7.21 | 7.21 | -2.96% | 731,978 |
| Oct 9, 2026 | 7.37 | 7.45 | 7.21 | 7.43 | 7.43 | 0.81% | 1,321,493 |
| Oct 8, 2026 | 7.37 | 7.56 | 7.02 | 7.37 | 7.37 | -1.07% | 603,802 |
| Oct 7, 2026 | 7.44 | 7.70 | 7.31 | 7.45 | 7.45 | -0.67% | 925,925 |
| Oct 6, 2026 | 7.76 | 7.81 | 7.47 | 7.50 | 7.50 | -2.98% | 974,385 |
| Oct 5, 2026 | 7.57 | 7.85 | 7.47 | 7.73 | 7.73 | 1.84% | 554,119 |
| Oct 2, 2026 | 8.56 | 8.57 | 7.40 | 7.59 | 7.59 | -10.07% | 1,256,980 |
| Oct 1, 2026 | 8.72 | 8.85 | 8.43 | 8.44 | 8.44 | -3.87% | 639,726 |
| Sep 30, 2026 | 8.56 | 9.16 | 8.43 | 8.78 | 8.78 | 2.57% | 1,898,932 |
| Sep 29, 2026 | 8.50 | 8.70 | 8.39 | 8.56 | 8.56 | 0.71% | 644,378 |
| Sep 28, 2026 | 8.35 | 8.59 | 8.20 | 8.50 | 8.50 | 1.55% | 1,467,544 |
| Sep 25, 2026 | 8.39 | 8.50 | 8.25 | 8.37 | 8.37 | 0.48% | 378,843 |
| Sep 24, 2026 | 8.52 | 8.57 | 8.06 | 8.33 | 8.33 | -3.14% | 2,372,896 |
| Sep 23, 2026 | 8.80 | 8.89 | 8.58 | 8.60 | 8.60 | -3.04% | 384,171 |
| Sep 22, 2026 | 8.77 | 8.89 | 8.71 | 8.87 | 8.87 | 1.72% | 501,599 |
| Sep 21, 2026 | 8.76 | 8.87 | 8.58 | 8.72 | 8.72 | 1.16% | 305,398 |
| Sep 18, 2026 | 8.76 | 8.86 | 8.48 | 8.62 | 8.62 | -2.27% | 759,924 |
| Sep 17, 2026 | 8.97 | 9.04 | 8.74 | 8.82 | 8.82 | 2.08% | 427,726 |
| Sep 16, 2026 | 8.65 | 8.88 | 8.55 | 8.64 | 8.64 | 0.47% | 711,875 |
| Sep 15, 2026 | 8.59 | 8.77 | 8.34 | 8.60 | 8.60 | -0.23% | 355,788 |
| Sep 14, 2026 | 8.80 | 8.81 | 8.59 | 8.62 | 8.62 | -1.93% | 378,592 |
| Sep 11, 2026 | 8.84 | 8.92 | 8.54 | 8.79 | 8.79 | 0.46% | 527,249 |
| Sep 10, 2026 | 9.02 | 9.09 | 8.66 | 8.75 | 8.75 | -3.95% | 798,772 |
| Sep 9, 2026 | 9.38 | 9.56 | 9.09 | 9.11 | 9.11 | -3.50% | 326,082 |
| Sep 8, 2026 | 9.37 | 9.52 | 9.31 | 9.44 | 9.44 | -1.26% | 699,515 |
| Sep 4, 2026 | 9.34 | 9.57 | 9.30 | 9.56 | 9.56 | 1.06% | 497,160 |
| Sep 3, 2026 | 9.53 | 9.69 | 9.26 | 9.46 | 9.46 | -0.42% | 494,337 |
| Sep 2, 2026 | 9.47 | 9.72 | 9.30 | 9.50 | 9.50 | 0.74% | 761,070 |
| Sep 1, 2026 | 9.38 | 9.60 | 9.23 | 9.43 | 9.43 | -1.05% | 607,115 |
| Aug 31, 2026 | 9.36 | 9.55 | 9.23 | 9.53 | 9.53 | 0.85% | 725,254 |
| Aug 28, 2026 | 9.68 | 9.89 | 9.32 | 9.45 | 9.45 | 0.96% | 1,094,155 |
| Aug 27, 2026 | 9.36 | 9.48 | 9.18 | 9.36 | 9.36 | -0.74% | 743,417 |
| Aug 26, 2026 | 9.22 | 9.47 | 8.97 | 9.43 | 9.43 | 2.06% | 777,957 |
| Aug 25, 2026 | 9.59 | 9.75 | 9.04 | 9.24 | 9.24 | 6.33% | 1,062,766 |
| Aug 24, 2026 | 8.86 | 8.91 | 8.56 | 8.69 | 8.69 | -2.69% | 338,149 |
| Aug 21, 2026 | 8.60 | 9.05 | 8.60 | 8.93 | 8.93 | 4.44% | 611,317 |
| Aug 20, 2026 | 9.12 | 9.13 | 8.40 | 8.55 | 8.55 | -7.57% | 474,772 |
| 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 |