International Money Express, Inc. (IMXI)
NASDAQ: IMXI · Real-Time Price · USD
8.69
-0.30 (-3.34%)
At close: Aug 1, 2025, 4:00 PM
8.71
+0.02 (0.23%)
After-hours: Aug 1, 2025, 4:10 PM EDT
IMXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 11.25 | 11.39 | 11.07 | 11.09 | 11.09 | -0.54% | 370,990 |
| Jun 10, 2025 | 11.60 | 11.73 | 11.11 | 11.15 | 11.15 | -3.80% | 555,673 |
| Jun 9, 2025 | 11.69 | 11.80 | 11.59 | 11.59 | 11.59 | -0.43% | 165,463 |
| Jun 6, 2025 | 11.49 | 11.65 | 11.40 | 11.64 | 11.64 | 2.92% | 217,888 |
| Jun 5, 2025 | 11.27 | 11.56 | 11.27 | 11.31 | 11.31 | -0.18% | 306,061 |
| Jun 4, 2025 | 11.30 | 11.41 | 11.21 | 11.33 | 11.33 | - | 225,324 |
| Jun 3, 2025 | 10.99 | 11.36 | 10.87 | 11.33 | 11.33 | 3.19% | 260,862 |
| Jun 2, 2025 | 10.96 | 11.04 | 10.77 | 10.98 | 10.98 | -0.45% | 260,615 |
| May 30, 2025 | 10.92 | 11.17 | 10.77 | 11.03 | 11.03 | 0.36% | 830,316 |
| May 29, 2025 | 10.88 | 11.02 | 10.78 | 10.99 | 10.99 | 1.67% | 224,181 |
| May 28, 2025 | 11.07 | 11.08 | 10.75 | 10.81 | 10.81 | -2.61% | 215,248 |
| May 27, 2025 | 10.80 | 11.12 | 10.73 | 11.10 | 11.10 | 4.03% | 286,065 |
| May 23, 2025 | 10.85 | 11.12 | 10.66 | 10.67 | 10.67 | -3.53% | 211,038 |
| May 22, 2025 | 11.06 | 11.23 | 11.00 | 11.06 | 11.06 | -0.09% | 308,254 |
| May 21, 2025 | 11.57 | 11.73 | 11.07 | 11.07 | 11.07 | -5.47% | 324,867 |