International Money Express, Inc. (IMXI)
NASDAQ: IMXI · Real-Time Price · USD
14.58
+0.06 (0.41%)
Aug 22, 2025, 4:00 PM - Market closed
IMXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.59 | 14.60 | 14.44 | 14.58 | 14.58 | 0.41% | 932,961 |
| Aug 21, 2025 | 14.54 | 14.68 | 14.50 | 14.52 | 14.52 | -0.14% | 686,913 |
| Aug 20, 2025 | 14.50 | 14.70 | 14.49 | 14.54 | 14.54 | 0.41% | 899,910 |
| Aug 19, 2025 | 14.48 | 14.54 | 14.45 | 14.48 | 14.48 | 0.28% | 845,451 |
| Aug 18, 2025 | 14.47 | 14.53 | 14.42 | 14.44 | 14.44 | 0.14% | 620,865 |
| Aug 15, 2025 | 14.60 | 14.66 | 14.40 | 14.42 | 14.42 | -1.10% | 882,503 |
| Aug 14, 2025 | 14.61 | 14.67 | 14.43 | 14.58 | 14.58 | -0.68% | 1,617,200 |
| Aug 13, 2025 | 14.78 | 14.86 | 14.58 | 14.68 | 14.68 | -0.54% | 1,703,196 |
| Aug 12, 2025 | 14.91 | 15.18 | 14.66 | 14.76 | 14.76 | -0.94% | 3,924,764 |
| Aug 11, 2025 | 15.22 | 15.27 | 14.89 | 14.90 | 14.90 | 60.56% | 10,201,791 |
| Aug 8, 2025 | 9.25 | 9.41 | 9.19 | 9.28 | 9.28 | 0.43% | 320,313 |
| Aug 7, 2025 | 9.45 | 9.57 | 9.22 | 9.24 | 9.24 | -1.39% | 186,111 |
| Aug 6, 2025 | 8.95 | 9.41 | 8.95 | 9.37 | 9.37 | 4.46% | 380,279 |
| Aug 5, 2025 | 8.94 | 9.09 | 8.72 | 8.97 | 8.97 | 1.13% | 268,497 |
| Aug 4, 2025 | 8.74 | 8.88 | 8.69 | 8.87 | 8.87 | 1.84% | 317,873 |
| Aug 1, 2025 | 8.85 | 8.97 | 8.58 | 8.71 | 8.71 | -3.11% | 398,857 |
| Jul 31, 2025 | 8.84 | 9.10 | 8.83 | 8.99 | 8.99 | 0.67% | 368,331 |
| Jul 30, 2025 | 9.52 | 9.53 | 8.91 | 8.93 | 8.93 | -5.80% | 293,194 |
| Jul 29, 2025 | 9.58 | 9.59 | 9.15 | 9.48 | 9.48 | -0.42% | 862,200 |
| Jul 28, 2025 | 9.59 | 9.62 | 9.49 | 9.52 | 9.52 | -0.10% | 254,198 |
| Jul 25, 2025 | 9.53 | 9.64 | 9.42 | 9.53 | 9.53 | 0.53% | 242,188 |
| Jul 24, 2025 | 9.95 | 9.95 | 9.47 | 9.48 | 9.48 | -4.82% | 250,428 |
| Jul 23, 2025 | 9.89 | 10.00 | 9.66 | 9.96 | 9.96 | 1.63% | 385,949 |
| Jul 22, 2025 | 9.59 | 9.84 | 9.45 | 9.80 | 9.80 | 2.73% | 253,807 |
| Jul 21, 2025 | 9.50 | 9.72 | 9.46 | 9.54 | 9.54 | 1.38% | 384,030 |
| Jul 18, 2025 | 9.85 | 9.89 | 9.40 | 9.41 | 9.41 | -3.59% | 242,903 |
| Jul 17, 2025 | 9.67 | 9.85 | 9.67 | 9.76 | 9.76 | 0.72% | 211,058 |
| Jul 16, 2025 | 9.91 | 9.95 | 9.67 | 9.69 | 9.69 | -1.32% | 293,016 |
| Jul 15, 2025 | 10.21 | 10.29 | 9.81 | 9.82 | 9.82 | -3.54% | 317,427 |
| Jul 14, 2025 | 10.31 | 10.49 | 10.11 | 10.18 | 10.18 | -1.17% | 407,209 |
| Jul 11, 2025 | 10.16 | 10.32 | 10.10 | 10.30 | 10.30 | 0.68% | 280,963 |
| Jul 10, 2025 | 10.36 | 10.48 | 10.16 | 10.23 | 10.23 | -1.73% | 216,343 |
| Jul 9, 2025 | 10.45 | 10.48 | 10.16 | 10.41 | 10.41 | -0.38% | 233,498 |
| Jul 8, 2025 | 10.32 | 10.61 | 10.26 | 10.45 | 10.45 | 1.95% | 274,500 |
| Jul 7, 2025 | 10.76 | 10.78 | 10.22 | 10.25 | 10.25 | -5.36% | 221,308 |
| Jul 3, 2025 | 10.77 | 10.87 | 10.73 | 10.83 | 10.83 | 1.50% | 110,273 |
| Jul 2, 2025 | 10.59 | 10.71 | 10.44 | 10.67 | 10.67 | 1.23% | 309,012 |
| Jul 1, 2025 | 10.10 | 10.68 | 10.07 | 10.54 | 10.54 | 4.46% | 245,524 |
| Jun 30, 2025 | 9.99 | 10.20 | 9.89 | 10.09 | 10.09 | 1.61% | 418,736 |
| Jun 27, 2025 | 10.04 | 10.04 | 9.76 | 9.93 | 9.93 | -0.50% | 552,596 |
| Jun 26, 2025 | 10.14 | 10.24 | 9.86 | 9.98 | 9.98 | -1.58% | 249,653 |
| Jun 25, 2025 | 10.33 | 10.49 | 10.09 | 10.14 | 10.14 | -1.46% | 177,725 |
| Jun 24, 2025 | 10.13 | 10.42 | 10.13 | 10.29 | 10.29 | 1.98% | 257,073 |
| Jun 23, 2025 | 10.09 | 10.13 | 9.87 | 10.09 | 10.09 | - | 246,495 |
| Jun 20, 2025 | 9.98 | 10.11 | 9.83 | 10.09 | 10.09 | 2.64% | 584,280 |
| Jun 18, 2025 | 10.03 | 10.18 | 9.80 | 9.83 | 9.83 | -2.19% | 348,910 |
| Jun 17, 2025 | 10.26 | 10.37 | 10.03 | 10.05 | 10.05 | -2.05% | 478,150 |
| Jun 16, 2025 | 10.33 | 10.49 | 10.20 | 10.26 | 10.26 | -0.19% | 444,814 |
| Jun 13, 2025 | 10.83 | 10.92 | 10.14 | 10.28 | 10.28 | -5.69% | 399,193 |
| Jun 12, 2025 | 11.01 | 11.11 | 10.78 | 10.90 | 10.90 | -1.71% | 505,800 |