Ingles Markets Incorporated (IMKTA) Historical Stock Data
74.25 ↓1.93 (-2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMKTA is up 0.07% a day on average. There have been 15 days where Ingles Markets Incorporated closed green and 15 days where IMKTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 75.85 | 74.25 | ↓$1.60 (-2.11%) | 73.87 | 75.90 | 96.49K |
| 2025-12-04 | 77.10 | 76.18 | ↓$0.92 (-1.19%) | 75.43 | 77.10 | 70.92K |
| 2025-12-03 | 76.12 | 77.63 | ↑$1.51 (1.98%) | 75.49 | 77.86 | 146.32K |
| 2025-12-02 | 75.20 | 76.20 | ↑$1.00 (1.33%) | 74.67 | 77.45 | 152.75K |
| 2025-12-01 | 76.74 | 75.07 | ↓$1.67 (-2.18%) | 74.89 | 77.35 | 130.63K |
| 2025-11-28 | 77.86 | 76.92 | ↓$0.94 (-1.21%) | 76.23 | 78.00 | 62.83K |
| 2025-11-26 | 77.77 | 77.29 | ↓$0.48 (-0.62%) | 75.87 | 78.59 | 103.82K |
| 2025-11-25 | 75.90 | 77.01 | ↑$1.11 (1.46%) | 74.87 | 78.59 | 122.29K |
| 2025-11-24 | 75.62 | 75.35 | ↓$0.27 (-0.36%) | 75.01 | 76.93 | 135.10K |
| 2025-11-21 | 73.85 | 75.92 | ↑$2.07 (2.80%) | 73.85 | 76.36 | 107.76K |
| 2025-11-20 | 74.44 | 73.66 | ↓$0.78 (-1.05%) | 73.19 | 74.57 | 83.30K |
| 2025-11-19 | 73.74 | 73.84 | ↑$0.11 (0.14%) | 73.42 | 74.38 | 54.09K |
| 2025-11-18 | 74.00 | 74.08 | ↑$0.08 (0.11%) | 73.79 | 74.63 | 56.67K |
| 2025-11-17 | 74.53 | 73.99 | ↓$0.54 (-0.72%) | 73.71 | 75.09 | 79.65K |
| 2025-11-14 | 73.43 | 74.51 | ↑$1.08 (1.47%) | 73.02 | 74.57 | 92.83K |
| 2025-11-13 | 73.21 | 73.34 | ↑$0.13 (0.18%) | 73.06 | 73.74 | 91.01K |
| 2025-11-12 | 72.75 | 73.31 | ↑$0.56 (0.77%) | 72.72 | 74.08 | 61.63K |
| 2025-11-11 | 73.67 | 73.00 | ↓$0.67 (-0.91%) | 72.90 | 74.02 | 65.98K |
| 2025-11-10 | 74.00 | 73.31 | ↓$0.69 (-0.93%) | 72.20 | 74.00 | 99.37K |
| 2025-11-07 | 73.24 | 74.03 | ↑$0.79 (1.08%) | 72.73 | 74.94 | 85.44K |
| 2025-11-06 | 73.23 | 72.99 | ↓$0.24 (-0.33%) | 72.31 | 73.49 | 133.54K |
| 2025-11-05 | 71.99 | 73.85 | ↑$1.86 (2.58%) | 69.39 | 74.25 | 163K |
| 2025-11-04 | 71.52 | 71.77 | ↑$0.25 (0.35%) | 71.42 | 72.20 | 104.32K |
| 2025-11-03 | 69.10 | 71.58 | ↑$2.48 (3.59%) | 68.18 | 71.69 | 130.55K |
| 2025-10-31 | 68.25 | 69.10 | ↑$0.85 (1.25%) | 67.52 | 69.72 | 132.24K |
| 2025-10-30 | 69.40 | 68.63 | ↓$0.77 (-1.11%) | 67.11 | 69.40 | 197.37K |
| 2025-10-29 | 71.93 | 69.45 | ↓$2.48 (-3.45%) | 68.54 | 72.97 | 90.12K |
| 2025-10-28 | 71.63 | 71.95 | ↑$0.32 (0.45%) | 71.50 | 72.75 | 88.02K |
| 2025-10-27 | 72.07 | 71.85 | ↓$0.22 (-0.31%) | 71.53 | 72.94 | 63.84K |
| 2025-10-24 | 72.86 | 72.07 | ↓$0.79 (-1.08%) | 71.93 | 72.97 | 60.39K |
Create an account or log in to view more rows.
$IMKTA pressure
$IMKTA omg this is bullshit
$IMKTA Nope
$IMKTA R-E-L-A-X Green is coming
$IMKTA It's happening!
$IMKTA what happened
$IMKTA who here can't stand the CEO?
$IMKTA wow! I sold too early
$IMKTA Stair stepping nicely
$IMKTA low volume
expect flat or negative close