Immatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	10.25	10.61	10.18	10.18	10.18	-0.24%	456,058
Jun 3, 2026	10.17	10.21	9.70	10.21	10.21	1.64%	546,648
Jun 2, 2026	10.99	11.08	9.81	10.04	10.04	-9.87%	2,101,951
Jun 1, 2026	11.73	11.77	10.89	11.14	11.14	-3.21%	621,166
May 29, 2026	11.48	11.52	11.22	11.51	11.51	0.52%	429,744
May 28, 2026	11.39	11.55	11.39	11.45	11.45	0.53%	133,186
May 27, 2026	11.14	11.55	10.88	11.39	11.39	1.79%	427,970
May 26, 2026	11.68	11.73	11.00	11.19	11.19	-3.70%	648,801
May 22, 2026	11.09	11.86	11.09	11.62	11.62	5.06%	421,472
May 21, 2026	11.12	11.36	10.96	11.06	11.06	-1.43%	408,343
May 20, 2026	10.64	11.57	10.64	11.22	11.22	4.86%	613,083
May 19, 2026	10.46	10.78	10.18	10.70	10.70	0.75%	659,207
May 18, 2026	10.87	11.00	10.50	10.62	10.62	-2.30%	603,336
May 15, 2026	11.10	11.21	10.71	10.87	10.87	-2.69%	358,336
May 14, 2026	10.87	11.43	10.69	11.17	11.17	3.52%	308,865
May 13, 2026	11.29	11.30	10.51	10.79	10.79	-5.27%	1,524,141
May 12, 2026	11.48	11.52	11.14	11.39	11.39	-1.30%	483,102
May 11, 2026	11.40	11.94	11.39	11.54	11.54	1.50%	519,102
May 8, 2026	11.13	11.49	11.08	11.37	11.37	2.06%	376,071
May 7, 2026	11.41	11.55	11.02	11.14	11.14	-3.21%	735,713
May 6, 2026	11.06	11.67	10.82	11.51	11.51	5.11%	747,883
May 5, 2026	11.20	11.53	10.86	10.95	10.95	-1.71%	640,151
May 4, 2026	10.75	11.19	10.64	11.14	11.14	3.24%	536,592
May 1, 2026	10.92	11.22	10.57	10.79	10.79	-1.82%	210,491
Apr 30, 2026	11.43	11.48	10.95	10.99	10.99	-1.87%	701,985
Apr 29, 2026	11.52	11.65	11.00	11.20	11.20	-3.36%	278,460
Apr 28, 2026	11.35	11.65	11.32	11.59	11.59	2.11%	209,950
Apr 27, 2026	11.40	11.65	11.30	11.35	11.35	-	358,336
Apr 24, 2026	11.15	11.44	10.88	11.35	11.35	1.79%	246,696
Apr 23, 2026	11.27	11.30	10.97	11.15	11.15	-0.98%	364,941
Apr 22, 2026	11.30	11.30	11.11	11.26	11.26	0.72%	180,649
Apr 21, 2026	11.25	11.29	10.97	11.18	11.18	-0.62%	282,237
Apr 20, 2026	11.09	11.29	10.80	11.25	11.25	0.72%	288,997
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%	322,179
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%	203,589
Apr 9, 2026	10.45	10.80	10.45	10.66	10.66	1.23%	356,734
Apr 8, 2026	10.70	10.82	10.22	10.53	10.53	2.73%	406,692
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