International Money Express, Inc. (IMXI)
NASDAQ: IMXI · Real-Time Price · USD
13.94
-0.11 (-0.78%)
Oct 6, 2025, 4:00 PM EDT - Market closed
IMXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.12 | 14.13 | 13.94 | 13.94 | 13.94 | -0.78% | 433,605 |
| Oct 3, 2025 | 14.03 | 14.28 | 14.03 | 14.05 | 14.05 | 0.21% | 407,281 |
| Oct 2, 2025 | 13.98 | 14.08 | 13.93 | 14.02 | 14.02 | 0.65% | 500,938 |
| Oct 1, 2025 | 13.97 | 14.06 | 13.92 | 13.93 | 13.93 | -0.29% | 499,271 |
| Sep 30, 2025 | 14.11 | 14.16 | 13.91 | 13.97 | 13.97 | -0.99% | 383,450 |
| Sep 29, 2025 | 14.23 | 14.23 | 14.11 | 14.11 | 14.11 | -0.70% | 225,440 |
| Sep 26, 2025 | 14.20 | 14.23 | 14.20 | 14.21 | 14.21 | 0.07% | 171,594 |
| Sep 25, 2025 | 14.26 | 14.26 | 14.20 | 14.20 | 14.20 | -0.42% | 356,253 |
| Sep 24, 2025 | 14.31 | 14.37 | 14.23 | 14.26 | 14.26 | -0.49% | 197,685 |
| Sep 23, 2025 | 14.43 | 14.45 | 14.31 | 14.33 | 14.33 | -0.83% | 274,820 |
| Sep 22, 2025 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | 0.35% | 225,104 |
| Sep 19, 2025 | 14.47 | 14.48 | 14.40 | 14.40 | 14.40 | -0.41% | 669,910 |
| Sep 18, 2025 | 14.52 | 14.52 | 14.45 | 14.46 | 14.46 | -0.14% | 214,700 |
| Sep 17, 2025 | 14.51 | 14.52 | 14.46 | 14.48 | 14.48 | -0.21% | 569,102 |
| Sep 16, 2025 | 14.52 | 14.52 | 14.49 | 14.51 | 14.51 | 0.07% | 312,985 |
| Sep 15, 2025 | 14.51 | 14.52 | 14.50 | 14.50 | 14.50 | - | 114,763 |
| Sep 12, 2025 | 14.51 | 14.57 | 14.48 | 14.50 | 14.50 | -0.14% | 302,659 |
| Sep 11, 2025 | 14.49 | 14.56 | 14.45 | 14.52 | 14.52 | 0.28% | 317,333 |
| Sep 10, 2025 | 14.50 | 14.53 | 14.46 | 14.48 | 14.48 | -0.14% | 191,595 |
| Sep 9, 2025 | 14.45 | 14.51 | 14.43 | 14.50 | 14.50 | 0.42% | 453,812 |
| Sep 8, 2025 | 14.55 | 14.55 | 14.40 | 14.44 | 14.44 | -0.28% | 413,047 |
| Sep 5, 2025 | 14.62 | 14.70 | 14.41 | 14.48 | 14.48 | -0.62% | 394,188 |
| Sep 4, 2025 | 14.66 | 14.68 | 14.54 | 14.57 | 14.57 | -0.75% | 263,653 |
| Sep 3, 2025 | 14.50 | 14.71 | 14.49 | 14.68 | 14.68 | 1.10% | 599,718 |
| Sep 2, 2025 | 14.40 | 14.54 | 14.40 | 14.52 | 14.52 | 0.14% | 447,960 |
| Aug 29, 2025 | 14.51 | 14.55 | 14.45 | 14.50 | 14.50 | - | 248,442 |
| Aug 28, 2025 | 14.50 | 14.55 | 14.41 | 14.50 | 14.50 | 0.55% | 425,692 |
| Aug 27, 2025 | 14.43 | 14.50 | 14.34 | 14.42 | 14.42 | - | 571,037 |
| Aug 26, 2025 | 14.44 | 14.51 | 14.40 | 14.42 | 14.42 | -0.21% | 374,114 |
| Aug 25, 2025 | 14.59 | 14.59 | 14.43 | 14.45 | 14.45 | -0.89% | 478,811 |
| 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 |